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)
22/09/2016
6.83
 100,660 6.69 6.91 6.69 0 51,800 -1.0
21/09/2016
6.69
 72,750 6.58 6.69 6.58 300 40,000 -0.7
20/09/2016
6.58
 75,980 6.50 6.61 6.50 0 55,430 -1.0
19/09/2016
6.50
 16,670 6.50 6.50 6.43 2,000 0 0.0
16/09/2016
6.50
 4,570 6.49 6.50 6.47 0 0 0
15/09/2016
6.49
 12,610 6.47 6.54 6.47 1,500 0 0.0
14/09/2016
6.47
 8,880 6.54 6.54 6.47 940 0 0.0
13/09/2016
6.54
 4,950 6.50 6.54 6.47 0 0 0
12/09/2016
6.50
 4,670 6.58 6.65 6.50 400 0 0.0
09/09/2016
6.58
 32,150 6.54 6.58 6.54 2,000 8,540 -0.1
08/09/2016
6.54
 12,930 6.54 6.54 6.43 0 0 0
07/09/2016
6.54
 21,810 6.47 6.54 6.39 0 0 0
06/09/2016
6.47
 16,820 6.54 6.58 6.47 231,700 231,600 0.0
05/09/2016
6.54
 11,370 6.58 6.58 6.47 0 300 -0.0
01/09/2016
6.58
 14,040 6.58 6.58 6.43 0 0 0
31/08/2016
6.58
 50,890 6.47 6.58 6.47 400,570 376,140 0.4
30/08/2016
6.47
 140,340 6.47 6.58 6.47 380,000 410,080 -0.5
29/08/2016
6.47
 25,150 6.43 6.54 6.39 0 18,310 -0.3
26/08/2016
6.43
 92,440 6.54 6.54 6.43 0 25,000 -0.4
25/08/2016
6.54
 19,350 6.58 6.58 6.50 0 8,500 -0.2
24/08/2016
6.58
 6,080 6.58 6.69 6.58 3,340 1,520 0.0
23/08/2016
6.58
 50,760 6.69 6.69 6.58 0 5,000 -0.1
22/08/2016
6.69
 5,910 6.72 6.72 6.69 0 0 0
19/08/2016
6.72
 64,910 6.76 6.76 6.65 0 0 0
18/08/2016
6.76
 10,390 6.72 6.83 6.61 0 0 0
17/08/2016
6.72
 92,490 6.80 6.87 6.72 0 0 0
16/08/2016
6.80
 24,740 6.87 6.94 6.80 455,290 462,640 -0.1
15/08/2016
6.87
 65,340 6.83 6.98 6.83 26,000 16,710 0.2
12/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2016
6.83
 20,810 6.76 6.83 6.69 9,000 0 0.2
11/08/2016
6.76
 8,940 6.62 6.76 6.65 0 0 0
10/08/2016
6.62
 85,510 6.69 6.76 6.58 0 13,000 -0.2
09/08/2016
6.69
 57,850 6.79 6.90 6.69 700 26,990 -0.5
08/08/2016
6.79
 3,120 6.79 6.79 6.76 200 0 0.0
05/08/2016
6.79
 19,390 6.79 6.79 6.76 4,110 0 0.1
04/08/2016
6.79
 53,880 6.79 6.94 6.79 31,300 0 0.6
03/08/2016
6.79
 12,070 6.87 6.87 6.76 9,000 0 0.2
02/08/2016
6.87
 21,790 6.90 6.94 6.87 3,600 2,000 0.0
01/08/2016
6.90
 11,210 6.90 6.90 6.87 0 0 0
29/07/2016
6.90
 4,060 6.90 6.97 6.83 0 0 0
28/07/2016
6.90
 9,970 7.01 7.01 6.83 0 0 0
27/07/2016
7.01
 1,320 7.01 7.01 6.87 0 0 0
26/07/2016
7.01
 46,000 7.01 7.01 6.79 40,000 23,720 0.3
25/07/2016
7.01
 70,490 6.90 7.01 6.76 50,280 0 1.0
22/07/2016
6.90
 97,950 6.97 6.97 6.76 70,650 0 1.4
21/07/2016
6.97
 89,750 6.83 7.01 6.83 35,360 0 0.7
20/07/2016
6.83
 24,430 6.94 6.97 6.76 0 0 0
19/07/2016
6.94
 28,930 6.94 7.04 6.83 0 160 -0.0
18/07/2016
6.94
 32,230 7.12 7.12 6.94 1,600 0 0.0
15/07/2016
7.12
 95,780 6.83 7.15 6.87 50,000 0 1.0
14/07/2016
6.83
 72,260 6.90 6.94 6.83 950 4,000 -0.1
13/07/2016
6.90
 81,500 6.90 7.08 6.90 4,500 0 0.1
12/07/2016
6.90
 74,130 6.87 7.01 6.83 0 0 0
11/07/2016
6.87
 68,040 7.22 7.22 6.87 0 0 0
08/07/2016
7.22
 166,800 7.26 7.44 7.08 343,730 300,200 0.9
07/07/2016
7.26
 168,240 7.26 7.29 7.22 0 0 0
06/07/2016
7.26
 92,820 7.29 7.29 7.12 20,000 0 0.4
05/07/2016
7.29
 157,290 7.33 7.33 7.22 36,770 0 0.8
04/07/2016
7.33
 158,420 7.33 7.40 7.22 0 0 0
01/07/2016
7.33
 149,160 7.40 7.40 7.22 50,000 0 1.0
30/06/2016
7.40
 105,650 7.40 7.47 7.26 51,200 0 1.1
29/06/2016
7.40
 98,800 7.04 7.40 7.01 23,980 0 0.5
28/06/2016
7.04
 105,200 7.15 7.22 7.01 0 0 0
27/06/2016
7.15
 96,770 7.19 7.19 6.72 0 3,000 -0.1
24/06/2016
7.19
 542,400 7.61 7.61 7.12 354,910 83,190 5.7
23/06/2016
7.61
 258,900 7.54 7.86 7.47 4,000 68,080 -1.4
22/06/2016
7.54
 135,820 7.58 7.61 7.51 350,000 385,000 -0.7
21/06/2016
7.58
 285,480 7.65 7.72 7.58 85,450 35,090 1.1
20/06/2016
7.65
 272,260 7.58 7.93 7.54 10,730 103,720 -2.0
17/06/2016
7.58
 231,450 7.72 7.72 7.33 4,000 61,190 -1.2
16/06/2016
7.72
 450,010 7.22 7.72 7.19 82,500 0 1.7
15/06/2016
7.22
 213,900 7.01 7.26 6.97 51,680 70,590 -0.4
14/06/2016
7.01
 285,520 6.97 7.01 6.87 0 25,410 -0.5
13/06/2016
6.97
 270,560 7.15 7.22 6.97 200 60,000 -1.2
10/06/2016
7.15
 686,840 7.15 7.29 7.15 227,120 0 4.6
09/06/2016
7.15
 771,400 6.83 7.29 6.83 83,000 0 1.7
08/06/2016
6.83
 241,240 6.76 6.83 6.69 20,870 0 0.4
07/06/2016
6.76
 107,790 6.69 6.79 6.65 2,000 0 0.0
06/06/2016
6.69
 80,620 6.58 6.76 6.55 30,000 0 0.6
03/06/2016
6.58
 175,020 6.69 6.76 6.58 21,200 0 0.4
02/06/2016
6.69
 106,690 6.76 6.87 6.62 1,000 0 0.0
01/06/2016
6.76
 113,160 6.87 6.87 6.76 0 0 0
31/05/2016
6.87
 595,530 6.65 6.87 6.62 123,210 10,000 2.1
30/05/2016
6.65
 116,430 6.65 6.69 6.55 100,000 0 1.9
27/05/2016
6.65
 4,130 6.65 6.69 6.58 0 0 0
26/05/2016
6.65
 137,640 6.62 6.69 6.55 100,800 0 1.9
25/05/2016
6.62
 111,450 6.69 6.69 6.62 70,000 0 1.3
24/05/2016
6.69
 59,720 6.62 6.72 6.55 51,070 0 1.0
23/05/2016
6.62
 124,870 6.72 6.79 6.62 50,000 16,210 0.6
20/05/2016
6.72
 166,060 6.58 6.72 6.58 100,000 0 1.9
19/05/2016
6.58
 291,070 6.62 6.62 6.37 103,210 5,000 1.8
18/05/2016
6.62
 266,510 6.58 6.65 6.55 0 0 0
17/05/2016
6.58
 216,700 6.47 6.65 6.47 2,000 0 0.0
16/05/2016
6.47
 118,340 6.26 6.55 6.26 14,000 5,000 0.2
13/05/2016
6.26
 427,810 6.62 6.62 6.26 6,000 0 0.1
12/05/2016
6.62
 49,220 6.76 6.76 6.62 1,250 0 0.0
11/05/2016
6.76
 207,550 6.47 6.83 6.58 53,000 0 1.0
10/05/2016
6.47
 119,600 6.51 6.58 6.40 0 0 0
09/05/2016
6.51
 133,690 6.72 6.79 6.51 1,850 0 0.0
06/05/2016
6.72
 101,550 6.90 6.90 6.72 0 7,500 -0.1
05/05/2016
6.90
 168,810 6.65 6.94 6.55 38,000 20,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |