CTCP Cao su Phước Hòa (phr)

62
1
(1.64%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.50 -0.81% 12,330,700 481,800 31.4
57
69
62
2 tháng
(2026-01-19) 		-7.10 -10.43% 31,474,700 114,100 10.1
57
69
62
3 tháng
(2025-12-18) 		4 7.02% 48,072,700 -1,006,100 -54.1
55.90
69
62
6 tháng
(2025-09-19) 		4.60 8.16% 61,708,400 -995,700 -52.9
48.65
69
62
12 tháng
(2025-03-24) 		-1.96 -3.12% 151,033,400 -4,819,324 -194.7
39.88
69
62
24 tháng
(2024-03-28) 		2.08 3.53% 233,403,700 -5,068,451 -220.9
39.88
69
62
36 tháng
(2023-04-03) 		24.55 67.33% 356,771,100 -1,199,737 -24.9
35.70
69
62
60 tháng
(2021-04-13) 		14.53 31.27% 698,435,500 -1,766,914 -165.0
28.07
74.65
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
15.83
 254,340 16.07 16.07 15.53 500 10,010 -0.2
03/08/2018
16.07
 237,860 15.94 16.34 16.07 4,500 23,480 -0.5
02/08/2018
15.94
 327,620 16.28 16.28 15.87 30 3,000 -0.1
01/08/2018
16.28
 446,920 16.82 16.82 16.07 57,000 7,000 1.2
31/07/2018
16.82
 873,100 15.87 16.92 15.94 181,600 0 4.4
30/07/2018
15.87
 427,390 14.85 15.87 15.02 22,800 0 0.5
27/07/2018
14.85
 368,360 13.90 14.85 13.87 0 550 -0.0
26/07/2018
13.90
 202,230 13.56 13.90 13.63 1,450 6,690 -0.1
25/07/2018
13.56
 199,420 13.53 13.70 13.53 0 0 0
24/07/2018
13.53
 217,870 13.60 13.70 13.50 0 0 0
23/07/2018
13.60
 167,340 13.60 13.77 13.50 200 420 -0.0
20/07/2018
13.60
 159,530 13.63 13.83 13.50 0 3,560 -0.1
19/07/2018
13.63
 271,330 13.73 13.90 13.60 10 1,040 -0.0
18/07/2018
13.73
 408,130 13.63 14.11 13.56 200 1,300 -0.0
17/07/2018
13.63
 160,390 13.50 13.63 13.29 10,450 0 0.2
16/07/2018
13.50
 38,050 13.56 13.77 13.50 128,000 128,000 0
13/07/2018
13.56
 67,850 13.56 13.70 13.50 0 0 0
12/07/2018
13.56
 67,050 13.46 13.56 13.22 0 0 0
11/07/2018
13.46
 251,200 13.73 13.73 13.09 124,070 0 2.5
10/07/2018
13.73
 75,950 13.22 13.77 13.22 0 15,150 -0.3
09/07/2018
13.22
 177,460 13.22 13.43 13.09 30 89,930 -1.8
06/07/2018
13.22
 232,870 12.61 13.50 12.31 2,000 37,550 -0.7
05/07/2018
12.61
 169,180 12.88 12.88 12.55 360 6,030 -0.1
04/07/2018
12.88
 206,160 12.82 12.92 12.41 1,030 890 0.0
03/07/2018
12.82
 330,280 13.29 13.36 12.75 7,750 400 0.1
02/07/2018
13.29
 164,140 14.11 14.11 13.16 4,510 1,290 0.1
29/06/2018
14.11
 384,820 14.24 14.51 13.70 0 47,500 -1.0
28/06/2018
14.24
 75,660 14.65 14.92 14.11 0 0 0
27/06/2018
14.65
 178,050 15.39 15.43 14.65 0 1,380 -0.0
26/06/2018
15.39
 122,790 15.60 15.60 15.05 4,000 0 0.1
25/06/2018
15.60
 96,960 15.33 15.73 15.39 1,500 0 0.0
22/06/2018
15.33
 72,740 15.33 15.56 15.33 200 200 -0
21/06/2018
15.33
 66,230 15.67 15.67 15.33 2,280 2,180 0.0
20/06/2018
15.67
 111,270 15.22 15.73 15.22 4,000 2,290 0.0
19/06/2018
15.22
 344,730 16.28 16.28 15.19 54,050 13,250 0.9
18/06/2018
16.28
 220,750 17.23 17.23 16.07 20,020 5,000 0.4
15/06/2018
17.23
 193,310 17.53 17.63 16.89 17,490 600 0.4
14/06/2018: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
14/06/2018
17.53
 257,040 17.17 17.90 17.29 20,850 2,000 0.5
13/06/2018
17.17
 311,680 17.09 17.36 17.00 10,440 21,000 -0.5
12/06/2018
17.09
 449,770 17.61 17.61 16.90 21,260 31,740 -0.5
11/06/2018
17.61
 325,260 18.06 18.06 17.60 4,890 0 0.2
08/06/2018
18.06
 202,260 18.14 18.27 17.87 5,420 6,840 -0.1
07/06/2018
18.14
 459,340 17.75 18.41 17.87 68,700 16,170 2.5
06/06/2018
17.75
 459,110 16.71 17.87 17.13 1,010 7,900 -0.3
05/06/2018
16.71
 249,220 16.86 17.02 16.71 108,540 74,520 1.5
04/06/2018
16.86
 258,570 16.40 17.05 16.55 17,000 91,860 -3.2
01/06/2018
16.40
 177,320 16.48 16.59 16.09 1,500 0 0.1
31/05/2018
16.48
 95,450 15.94 16.48 15.82 350 0 0.0
30/05/2018
15.94
 63,980 16.01 16.17 15.63 180 0 0.0
29/05/2018
16.01
 116,180 15.16 16.01 15.32 0 0 0
28/05/2018
15.16
 375,170 16.24 16.24 15.14 1,480 0 0.1
25/05/2018
16.24
 319,040 16.67 16.82 16.24 1,000 0 0.0
24/05/2018
16.67
 72,350 16.44 16.67 16.28 6,400 680 0.2
23/05/2018
16.44
 108,260 16.44 16.44 16.17 0 2,840 -0.1
22/05/2018
16.44
 415,730 16.90 17.13 16.24 5,560 20 0.2
21/05/2018
16.90
 72,760 17.17 17.27 16.78 1,300 0 0.1
18/05/2018
17.17
 207,560 17.09 17.29 16.69 23,300 2,140 0.9
17/05/2018
17.09
 306,040 17.07 17.36 16.92 0 2,540 -0.1
16/05/2018
17.07
 355,530 17.17 17.25 16.98 3,880 2,220 0.1
15/05/2018
17.17
 383,400 16.94 17.25 16.90 1,000 0 0.0
14/05/2018
16.94
 518,070 16.24 16.94 16.32 26,740 2,020 1.1
11/05/2018
16.24
 317,070 16.07 16.26 16.01 40 300 -0.0
10/05/2018
16.07
 417,960 15.94 16.40 15.90 19,290 0 0.8
09/05/2018
15.94
 833,600 15.90 16.13 15.74 350 381,920 -15.8
08/05/2018
15.90
 392,820 15.51 16.40 15.53 1,900 0 0.1
07/05/2018
15.51
 354,010 15.51 15.61 15.43 380 0 0.0
04/05/2018
15.51
 393,040 15.82 16.21 15.43 2,210 25,230 -0.9
03/05/2018
15.82
 60,880 15.74 15.88 15.55 0 0 0
02/05/2018
15.74
 67,690 15.74 16.36 15.59 6,300 0 0.3
27/04/2018
15.74
 96,350 15.59 15.74 15.47 9,230 2,000 0.3
26/04/2018
15.59
 147,520 15.63 15.74 15.43 24,110 3,430 0.8
24/04/2018
15.63
 221,770 15.51 15.69 15.24 3,130 12,650 -0.4
23/04/2018
15.51
 531,350 16.09 16.09 15.43 870 220,310 -8.9
20/04/2018
16.09
 274,890 16.21 16.32 16.07 13,360 127,920 -4.8
19/04/2018
16.21
 310,360 16.59 16.59 16.21 25,160 2,350 1.0
18/04/2018
16.59
 121,010 16.69 16.86 16.40 48,160 31,000 0.7
17/04/2018
16.69
 43,150 16.92 16.98 16.55 126,200 121,270 0.2
16/04/2018
16.92
 160,980 16.44 16.98 16.21 15,540 46,500 -1.3
13/04/2018
16.44
 176,500 16.36 16.57 16.09 23,840 48,510 -1.0
12/04/2018
16.36
 267,360 16.51 16.51 16.13 15,450 92,500 -3.2
11/04/2018
16.51
 410,390 17.09 17.34 16.24 3,030 114,500 -4.8
10/04/2018
17.09
 270,410 17.34 17.56 17.09 24,400 76,910 -2.4
09/04/2018
17.34
 521,880 17.75 17.96 16.98 73,070 113,700 -1.8
06/04/2018
17.75
 164,960 17.87 17.94 17.67 23,120 37,000 -0.6
05/04/2018
17.87
 114,470 17.75 18.06 17.52 15,410 32,640 -0.8
04/04/2018
17.75
 366,400 18.33 18.44 17.67 26,770 86,690 -2.8
03/04/2018
18.33
 314,430 18.50 18.52 18.17 3,180 77,040 -3.5
02/04/2018
18.50
 440,250 17.83 18.56 17.94 370 900 -0.0
30/03/2018
17.83
 127,860 17.34 17.87 17.25 980 0 0.0
29/03/2018
17.34
 105,830 17.17 17.48 17.09 9,150 2,400 0.3
28/03/2018
17.17
 354,050 17.17 17.52 17.13 5,300 112,750 -4.8
27/03/2018
17.17
 189,590 17.36 17.75 17.17 1,900 36,390 -1.6
26/03/2018
17.36
 198,680 17.63 18.06 17.33 3,680 37,120 -1.5
23/03/2018
17.63
 270,150 18.02 18.02 17.29 2,020 78,100 -3.4
22/03/2018
18.02
 183,070 18.14 18.14 17.67 1,990 7,090 -0.2
21/03/2018
18.14
 132,450 17.87 18.33 17.75 630 870 -0.0
20/03/2018
17.87
 118,490 18.06 18.06 17.79 2,200 32,260 -1.4
19/03/2018
18.06
 426,810 18.68 18.71 17.94 870 111,580 -5.2
16/03/2018
18.68
 234,170 18.83 18.87 18.52 4,070 72,350 -3.3
15/03/2018
18.83
 275,280 19.22 19.37 18.83 9,040 72,670 -3.1

Chính sách bảo mật | Điều khoản sử dụng |