CTCP Cao su Phước Hòa (phr)

65
-0.10
(-0.15%)
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
(2026-05-20) 		-4.80 -6.87% 12,462,400 -2,169,213 0
63
69.90
65
2 tháng
(2026-04-20) 		3.10 5% 20,245,800 -1,545,266 0
60.70
71.30
65
3 tháng
(2026-03-23) 		8.30 14.61% 24,857,400 -1,514,199 0
56.80
71.30
65
6 tháng
(2025-12-22) 		7.10 12.24% 73,284,300 -2,515,499 -53.6
55.90
71.30
65
12 tháng
(2025-06-24) 		6.14 10.41% 126,986,800 -3,184,499 -100.5
48.65
71.30
65
24 tháng
(2024-07-01) 		9.05 16.15% 229,744,200 -8,230,471 -318.3
39.88
71.30
65
36 tháng
(2023-07-05) 		20.98 47.55% 344,498,000 -3,924,750 -73.2
38.72
71.30
65
60 tháng
(2021-07-15) 		25.75 65.44% 669,968,700 1,476,787 87.3
28.07
74.65
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
19.22
 350,890 18.71 19.29 18.71 8,110 0 0.4
13/03/2018
18.71
 295,890 18.98 18.98 18.52 1,850 98,670 -4.7
12/03/2018
18.98
 268,320 19.49 19.52 18.91 6,960 74,000 -3.3
09/03/2018
19.49
 568,250 19.87 20.41 18.91 2,910 210,240 -10.4
08/03/2018
19.87
 562,710 19.49 20.06 19.49 610 162,000 -8.3
07/03/2018
19.49
 339,160 19.29 19.68 19.22 21,480 470 1.1
06/03/2018
19.29
 423,330 18.52 19.37 18.33 620 5,800 -0.3
05/03/2018
18.52
 534,100 18.98 19.29 18.14 8,400 125,500 -5.6
02/03/2018
18.98
 376,920 18.75 18.98 18.48 3,650 0 0.2
01/03/2018
18.75
 673,960 18.48 19.06 18.48 5,330 1,400 0.2
28/02/2018
18.48
 372,570 17.48 18.48 17.36 1,320 27,500 -1.2
27/02/2018
17.48
 50,230 17.75 17.75 16.67 2,050 7,100 -0.2
26/02/2018
17.75
 99,890 17.75 18.14 17.60 1,000 0 0.0
23/02/2018
17.75
 62,900 17.56 17.75 17.36 3,750 15,040 -0.5
22/02/2018
17.56
 94,850 17.83 17.83 17.36 6,330 11,110 -0.2
21/02/2018
17.83
 74,000 18.17 18.71 17.79 4,320 31,950 -1.3
13/02/2018
18.17
 102,150 17.56 18.33 17.05 1,170 500 0.0
12/02/2018
17.56
 183,560 16.57 17.56 16.13 1,190 1,000 0.0
09/02/2018
16.57
 210,210 16.55 16.57 15.55 2,250 80 0.1
08/02/2018
16.55
 53,440 16.78 16.78 16.05 300 800 -0.0
07/02/2018
16.78
 114,420 16.75 17.17 15.63 3,590 0 0.2
06/02/2018
16.75
 809,310 16.78 16.78 15.63 32,500 310 1.3
05/02/2018
16.78
 156,710 17.79 17.79 16.78 22,610 27,540 -0.2
02/02/2018
17.79
 122,460 17.88 18.14 17.71 8,010 11,670 -0.2
01/02/2018
17.88
 41,870 18.25 18.25 17.88 6,200 0 0.3
31/01/2018
18.25
 335,700 18.06 18.79 17.67 19,100 8,200 0.5
30/01/2018
18.06
 302,500 17.75 18.52 17.75 24,820 5,000 0.9
29/01/2018
17.75
 799,400 19.06 19.06 17.75 32,180 181,100 -7.1
26/01/2018
19.06
 423,900 19.37 19.68 18.75 11,590 100 0.6
25/01/2018
19.37
 475,100 20.06 20.06 19.37 6,370 30,700 -1.2
22/01/2018
20.06
 496,620 19.41 20.64 19.41 250,910 45,700 10.7
19/01/2018
19.41
 447,140 19.18 19.87 18.98 2,410 2,040 0.0
18/01/2018
19.18
 1,007,790 18.87 19.22 18.14 324,740 4,710 15.3
17/01/2018
18.87
 426,720 19.64 19.68 18.52 19,160 770 0.9
16/01/2018
19.64
 939,440 19.22 19.79 19.04 300,400 2,450 14.8
15/01/2018
19.22
 1,171,960 18.37 19.41 18.37 126,610 20,300 5.2

Chính sách bảo mật | Điều khoản sử dụng |