CTCP Cao su Phước Hòa (phr)

58
-0.20
(-0.34%)
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
(2025-11-05) 		3.30 6.01% 5,098,900 -186,200 -10.9
54
58.20
58
2 tháng
(2025-10-06) 		1.90 3.37% 9,687,900 -329,200 -18.2
48.65
58.20
58
3 tháng
(2025-09-08) 		2.60 4.68% 14,175,300 -273,500 -14.7
48.65
58.90
58
6 tháng
(2025-06-09) 		8.51 17.13% 59,529,600 -1,027,700 -66.9
48.65
63.35
58
12 tháng
(2024-12-10) 		3.45 6.30% 131,307,400 -5,832,056 -271.7
39.88
66.38
58
24 tháng
(2023-12-18) 		14.47 33.10% 218,822,300 -3,121,941 -109.2
39.88
66.38
58
36 tháng
(2022-12-21) 		23.44 67.43% 333,555,400 1,416,282 85.0
34.09
66.38
58
60 tháng
(2020-12-31) 		7.81 15.51% 707,345,470 85,606 -59.9
28.07
74.65
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2017
13.54
 659,620 13.35 13.74 13.18 160,000 83,000 2.7
11/07/2017
13.35
 571,560 13.23 13.39 12.96 129,740 255,130 -4.3
10/07/2017
13.23
 468,490 13.74 13.74 13.23 11,500 168,620 -5.4
07/07/2017
13.74
 1,056,780 13.74 14.01 13.54 310,000 140,000 6.0
06/07/2017
13.74
 675,590 13.51 13.85 13.51 41,000 3,300 1.3
05/07/2017
13.51
 377,970 13.31 13.51 13.20 20,970 0 0.7
04/07/2017
13.31
 357,880 13.49 13.49 13.16 22,000 0 0.8
03/07/2017
13.49
 480,530 13.47 13.70 13.47 37,000 0 1.3
30/06/2017
13.47
 542,590 13.47 13.74 13.47 91,120 0 3.2
29/06/2017
13.47
 386,430 13.43 13.51 13.35 4,340 0 0.2
28/06/2017
13.43
 434,700 13.31 13.51 13.31 0 5,800 -0.2
27/06/2017
13.31
 984,920 13.70 13.99 13.31 2,000 225,800 -8.0
26/06/2017
13.70
 472,710 13.89 13.97 13.52 7,000 0 0.2
23/06/2017
13.89
 488,250 14.05 14.05 13.70 300 0 0.0
22/06/2017
14.05
 414,560 14.05 14.28 13.93 1,700 0 0.1
21/06/2017
14.05
 946,160 13.39 14.05 13.39 0 180 -0.0
20/06/2017
13.39
 584,300 13.12 13.43 13.08 0 0 0
19/06/2017
13.12
 380,240 13.23 13.31 13.00 5,000 7,000 -0.1
16/06/2017
13.23
 336,940 13.16 13.29 13.00 2,000 9,000 -0.2
15/06/2017
13.16
 348,610 13.12 13.45 13.12 5,850 0 0.2
14/06/2017
13.12
 907,450 12.62 13.31 12.58 245,540 0 8.2
13/06/2017
12.62
 789,000 12.73 12.93 12.39 0 36,000 -1.2
12/06/2017
12.73
 706,150 13.08 13.23 12.73 2,700 0 0.1
09/06/2017
13.08
 445,000 13.25 13.51 12.73 30 6,000 -0.2
08/06/2017
13.25
 683,280 13.54 13.58 13.12 19,580 3,000 0.6
07/06/2017
13.54
 755,290 13.35 13.62 13.22 206,400 600 7.2
06/06/2017
13.35
 677,230 13.43 13.70 13.31 201,000 0 7.0
05/06/2017
13.43
 1,449,770 12.64 13.51 12.66 268,940 10,030 8.9
02/06/2017
12.64
 537,540 12.58 12.64 12.44 159,120 2,000 5.1
01/06/2017
12.58
 709,470 12.39 12.73 12.27 98,440 0 3.2
31/05/2017
12.39
 1,052,650 12.60 12.89 12.33 192,530 100 6.2
30/05/2017
12.60
 1,609,400 12.15 12.62 12.15 291,800 110 9.4
29/05/2017
12.15
 1,379,630 12.31 12.42 11.98 301,000 0 9.5
26/05/2017: Cổ tức tiền mặt tỉ lệ: 18%
26/05/2017
12.31
 992,230 12.39 12.93 12.25 9,500 0 0.3
25/05/2017
12.39
 1,491,760 11.91 12.64 12.02 360,470 34,000 11.0
24/05/2017
11.91
 1,533,440 11.14 11.91 11.33 297,310 2,430 9.3
23/05/2017
11.14
 939,470 11.44 11.45 11.14 26,000 17,500 0.3
22/05/2017
11.44
 1,617,940 11.36 11.84 11.33 34,020 0 1.1
19/05/2017
11.36
 1,330,580 10.96 11.47 10.81 90,830 0 2.8
18/05/2017
10.96
 1,471,050 10.71 11.07 10.63 5,370 0 0.2
17/05/2017
10.71
 829,270 10.38 10.72 10.38 35,000 500 1.0
16/05/2017
10.38
 777,880 10.30 10.56 10.25 0 3,610 -0.1
15/05/2017
10.30
 573,030 10.19 10.45 10.23 1,000 490 0.0
12/05/2017
10.19
 918,670 10.23 10.54 10.14 0 0 0
11/05/2017
10.23
 1,590,930 9.76 10.30 9.76 11,000 0 0.3
10/05/2017
9.76
 751,970 9.46 9.86 9.46 11,000 0 0.3
09/05/2017
9.46
 387,240 9.54 9.54 9.39 59,800 0 1.6
08/05/2017
9.54
 425,950 9.68 9.68 9.50 11,310 13,000 -0.0
05/05/2017
9.68
 485,170 9.68 9.79 9.57 17,000 2,000 0.4
04/05/2017
9.68
 662,810 9.23 9.79 9.24 15,300 0 0.4
03/05/2017
9.23
 335,140 9.26 9.30 9.17 85,780 14,400 1.8
28/04/2017
9.26
 229,730 9.26 9.32 9.13 0 10,000 -0.3
27/04/2017
9.26
 173,370 9.37 9.37 9.21 0 9,000 -0.2
26/04/2017
9.37
 341,600 9.10 9.37 9.12 14,000 0 0.4
25/04/2017
9.10
 372,740 9.13 9.28 9.10 0 0 0
24/04/2017
9.13
 233,100 9.24 9.28 9.06 0 0 0
21/04/2017
9.24
 243,070 9.17 9.46 9.24 5,000 0 0.1
20/04/2017
9.17
 424,020 9.10 9.34 8.99 15,150 0 0.4
19/04/2017
9.10
 408,520 9.24 9.24 8.84 0 0 0
18/04/2017
9.24
 318,720 9.28 9.28 8.95 22,370 0 0.6
17/04/2017
9.28
 426,010 9.43 9.57 9.28 109,820 0 2.8
14/04/2017
9.43
 558,510 9.76 9.79 9.41 600 0 0.0
13/04/2017
9.76
 208,610 9.76 9.94 9.65 0 0 0
12/04/2017
9.76
 279,540 9.97 9.97 9.76 0 0 0
11/04/2017
9.97
 466,870 10.05 10.16 9.85 100 0 0.0
10/04/2017
10.05
 585,090 9.57 10.12 9.86 430 4,770 -0.1
07/04/2017
9.57
 264,130 9.79 9.79 9.52 34,250 0 0.9
05/04/2017
9.79
 319,570 9.43 9.86 9.57 37,050 0 1.0
04/04/2017
9.43
 567,970 9.57 9.57 9.34 61,600 0 1.6
03/04/2017
9.57
 436,350 9.76 9.76 9.57 168,150 0 4.4
31/03/2017
9.76
 194,830 9.79 9.88 9.63 11,000 0 0.3
30/03/2017
9.79
 366,790 9.77 9.85 9.57 7,000 0 0.2
29/03/2017
9.77
 397,160 9.77 9.96 9.68 1,300 0 0.0
28/03/2017
9.77
 361,910 9.50 9.94 9.76 10,000 0 0.3
27/03/2017
9.50
 1,113,870 9.68 9.68 9.17 2,100 66,130 -1.6
24/03/2017
9.68
 649,680 10.12 10.12 9.57 200 0 0.0
23/03/2017
10.12
 320,390 9.97 10.27 10.05 0 0 0
22/03/2017
9.97
 1,589,050 10.63 10.63 9.97 300 75,000 -2.1
21/03/2017
10.63
 882,780 10.87 10.96 10.60 20 0 0.0
20/03/2017
10.87
 475,640 11.13 11.13 10.87 600 0 0.0
17/03/2017
11.13
 430,040 11.09 11.40 11.09 5,700 60 0.2
16/03/2017
11.09
 687,310 10.81 11.18 10.85 100 100 -0
15/03/2017
10.81
 394,040 10.85 10.92 10.74 0 0 0
14/03/2017
10.85
 333,970 10.85 11.07 10.85 0 5,000 -0.1
13/03/2017
10.85
 396,160 10.94 10.96 10.69 44,230 43,000 0.0
10/03/2017
10.94
 345,470 10.94 11.11 10.94 0 8,800 -0.3
09/03/2017
10.94
 696,530 10.92 11.07 10.81 240,770 44,000 5.9
08/03/2017
10.92
 751,400 11.31 11.31 10.89 200 21,300 -0.6
07/03/2017
11.31
 908,830 11.51 11.51 11.18 1,000 57,080 -1.7
06/03/2017
11.51
 848,860 11.18 11.55 11.25 0 0 0
03/03/2017
11.18
 362,300 11.07 11.22 10.92 1,980 0 0.1
02/03/2017
11.07
 552,980 10.81 11.25 10.91 0 0 0
01/03/2017
10.81
 792,190 10.41 10.85 10.41 2,300 0 0.1
28/02/2017
10.41
 979,830 10.94 10.96 10.41 0 0 0
27/02/2017
10.94
 551,020 10.74 11.07 10.81 0 0 0
24/02/2017
10.74
 1,073,100 11.05 11.05 10.74 0 19,200 -0.6
23/02/2017
11.05
 1,356,570 11.40 11.66 11.05 100 1,100 -0.0
22/02/2017
11.40
 1,029,860 11.66 11.66 11.33 540 1,000 -0.0
21/02/2017
11.66
 1,224,050 11.56 11.98 11.62 82,900 0 2.7
20/02/2017
11.56
 973,330 11.69 11.69 11.40 25,010 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |