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)
13/10/2017
16.13
 218,990 16.13 16.19 16.09 870 0 0.0
12/10/2017
16.13
 262,870 16.21 16.32 16.07 0 19,600 -0.8
11/10/2017
16.21
 476,100 16.21 16.48 16.21 0 7,500 -0.3
10/10/2017
16.21
 376,020 16.01 16.21 16.03 10,250 15,000 -0.2
09/10/2017
16.01
 133,640 16.19 16.21 16.01 5,910 10,000 -0.2
06/10/2017
16.19
 589,050 15.78 16.32 15.88 0 15,000 -0.6
05/10/2017
15.78
 536,020 15.78 16.01 15.78 2,000 24,900 -0.9
04/10/2017
15.78
 154,240 15.74 15.94 15.70 8,430 0 0.3
03/10/2017
15.74
 223,090 15.94 16.09 15.67 2,300 0 0.1
02/10/2017
15.94
 157,440 16.21 16.24 15.94 3,860 0 0.2
29/09/2017
16.21
 265,810 15.82 16.21 15.82 39,600 6,410 1.4
28/09/2017
15.82
 1,461,840 16.17 16.17 15.63 575,400 113,500 19.0
27/09/2017
16.17
 457,410 16.46 16.50 16.17 25,190 0 1.1
26/09/2017
16.46
 347,160 16.63 16.63 16.44 2,000 0 0.1
25/09/2017
16.63
 293,690 16.59 16.75 16.44 2,700 7,800 -0.2
22/09/2017
16.59
 776,060 16.32 16.65 16.24 60,000 0 2.6
21/09/2017
16.32
 324,180 16.32 16.44 16.19 1,000 1,000 -0.0
20/09/2017
16.32
 354,940 16.13 16.51 15.97 52,250 0 2.2
19/09/2017
16.13
 399,110 16.40 16.40 16.13 71,520 4,250 2.8
18/09/2017
16.40
 608,710 15.96 16.40 15.78 82,910 0 3.4
15/09/2017
15.96
 555,940 15.88 15.96 15.70 204,520 0 8.4
14/09/2017
15.88
 573,150 15.70 15.97 15.55 345,170 0 14.1
13/09/2017
15.70
 427,840 15.36 15.74 15.40 165,000 0 6.7
12/09/2017
15.36
 888,150 15.05 15.63 14.86 223,400 38,700 7.3
11/09/2017
15.05
 911,230 15.43 15.47 14.86 1,000 33,000 -1.3
08/09/2017
15.43
 493,160 15.82 15.90 15.43 3,000 0 0.1
07/09/2017
15.82
 733,480 15.94 16.09 15.82 1,480 195,800 -8.1
06/09/2017
15.94
 430,960 15.97 16.15 15.90 1,200 15,000 -0.6
05/09/2017
15.97
 395,540 15.76 16.17 15.82 4,300 5,350 -0.0
01/09/2017
15.76
 153,870 15.90 16.01 15.74 0 2,000 -0.1
31/08/2017
15.90
 387,360 15.99 16.13 15.80 0 17,150 -0.7
30/08/2017
15.99
 513,860 15.67 16.13 15.61 0 27,200 -1.1
29/08/2017
15.67
 443,150 15.38 15.74 15.38 5,020 5,000 -0.0
28/08/2017
15.38
 270,830 15.28 15.51 15.13 0 0 0
25/08/2017
15.28
 303,910 15.40 15.59 15.28 500 0 0.0
24/08/2017
15.40
 178,920 15.28 15.51 15.28 0 0 0
23/08/2017
15.28
 253,340 15.24 15.43 15.22 0 9,000 -0.4
22/08/2017
15.24
 556,650 15.51 15.51 15.14 21,000 4,000 0.7
21/08/2017
15.51
 424,570 15.67 15.78 15.36 10,000 20,100 -0.4
18/08/2017
15.67
 307,660 15.86 15.90 15.55 0 500 -0.0
17/08/2017
15.86
 448,970 16.13 16.48 15.86 600 0 0.0
16/08/2017
16.13
 246,670 16.09 16.17 15.86 7,500 0 0.3
15/08/2017
16.09
 847,160 15.30 16.09 15.30 0 30 -0.0
14/08/2017
15.30
 103,440 15.24 15.40 15.13 0 0 0
11/08/2017
15.24
 253,190 15.40 15.40 15.07 0 0 0
10/08/2017
15.40
 504,810 15.05 15.42 14.97 0 0 0
09/08/2017
15.05
 1,012,490 15.43 15.55 14.51 80,020 0 3.1
08/08/2017
15.43
 598,820 15.55 15.70 15.32 13,320 0 0.5
07/08/2017
15.55
 750,230 15.34 15.67 15.43 60,000 13,600 1.9
04/08/2017
15.34
 234,800 15.34 15.43 15.20 16,680 0 0.7
03/08/2017
15.34
 457,150 14.97 15.63 14.95 10 4,100 -0.2
02/08/2017
14.97
 349,440 14.97 15.03 14.76 10,000 4,500 0.2
01/08/2017
14.97
 385,160 14.93 15.16 14.78 1,000 830 0.0
31/07/2017
14.93
 468,130 14.89 15.22 14.78 5,500 0 0.2
28/07/2017
14.89
 907,970 14.43 15.05 14.35 300,000 0 11.5
27/07/2017
14.43
 551,810 14.47 14.55 14.33 26,000 100 1.0
26/07/2017
14.47
 1,418,610 14.08 14.47 14.05 400 0 0.0
25/07/2017
14.08
 852,010 13.31 14.08 13.18 0 200 -0.0
24/07/2017
13.31
 161,020 13.20 13.31 13.08 2,000 600 0.0
21/07/2017
13.20
 194,220 13.20 13.39 13.20 3,000 8,500 -0.2
20/07/2017
13.20
 234,380 13.18 13.35 13.18 0 300 -0.0
19/07/2017
13.18
 201,130 13.31 13.49 13.18 0 0 0
18/07/2017
13.31
 321,060 13.47 13.58 13.22 40,050 420 1.4
17/07/2017
13.47
 479,420 13.43 13.51 13.20 228,560 0 7.9
14/07/2017
13.43
 335,840 13.54 13.70 13.43 53,800 10,000 1.5
13/07/2017
13.54
 183,770 13.54 13.66 13.39 71,500 63,500 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |