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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |