CTCP Cao su Phước Hòa (phr)

61
-1
(-1.61%)
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)
23/12/2016
9.24
 384,570 9.43 9.50 9.17 0 0 0
22/12/2016
9.43
 446,540 9.50 9.74 9.39 0 0 0
21/12/2016
9.50
 439,560 9.79 9.86 9.43 400 850 -0.0
20/12/2016
9.79
 1,264,080 10.05 10.05 9.37 0 78,730 -2.1
19/12/2016
10.05
 577,820 9.83 10.23 9.68 0 11,150 -0.3
16/12/2016
9.83
 605,620 9.83 9.97 9.77 6,000 224,390 -5.9
15/12/2016
9.83
 1,296,700 9.81 10.12 9.79 0 50,400 -1.4
14/12/2016
9.81
 729,100 9.39 9.85 9.57 5,000 250,000 -6.5
13/12/2016
9.39
 486,150 9.24 9.57 9.13 0 184,880 -4.7
12/12/2016
9.24
 902,890 8.77 9.37 9.06 0 383,210 -9.7
09/12/2016
8.77
 549,320 8.62 9.06 8.55 0 201,000 -4.8
08/12/2016
8.62
 156,960 8.73 8.88 8.62 0 24,810 -0.6
07/12/2016
8.73
 504,930 8.95 8.95 8.68 0 133,140 -3.2
06/12/2016
8.95
 252,580 9.02 9.21 8.77 0 12,000 -0.3
05/12/2016
9.02
 341,380 8.77 9.06 8.70 0 0 0
02/12/2016
8.77
 374,210 9.12 9.12 8.70 0 77,030 -1.9
01/12/2016
9.12
 520,130 8.99 9.35 8.99 12,000 138,620 -3.2
30/11/2016
8.99
 1,061,220 9.10 9.13 8.55 0 360,000 -8.7
29/11/2016
9.10
 351,920 9.26 9.39 9.10 0 100,130 -2.5
28/11/2016
9.26
 547,120 9.50 9.50 8.99 0 166,000 -4.2
25/11/2016
9.50
 366,050 9.79 9.79 9.46 0 0 0
24/11/2016
9.79
 556,710 9.65 10.03 9.76 0 41,640 -1.1
23/11/2016
9.65
 495,340 9.68 9.79 9.39 0 64,030 -1.7
22/11/2016
9.68
 783,280 9.57 9.96 9.68 50 252,450 -6.7
21/11/2016
9.57
 1,070,070 9.57 10.08 9.57 0 622,640 -16.7
18/11/2016
9.57
 581,880 9.68 9.68 9.39 500 160,450 -4.2
17/11/2016
9.68
 1,110,070 10.08 10.23 9.54 8,200 450,120 -11.8
16/11/2016
10.08
 651,750 9.83 10.25 9.83 30 181,040 -5.0
15/11/2016
9.83
 993,830 9.57 10.01 9.57 25,000 354,950 -8.9
14/11/2016
9.57
 793,850 9.43 9.61 8.95 6,000 120,000 -2.9
11/11/2016
9.43
 1,263,330 9.02 9.65 9.21 0 262,400 -6.9
10/11/2016
9.02
 794,660 8.44 9.02 8.66 4,000 188,200 -4.5
09/11/2016
8.44
 770,640 8.51 8.70 8.07 800 1,000 -0.0
08/11/2016
8.51
 670,410 8.33 8.60 8.40 0 102,100 -2.4
07/11/2016
8.33
 794,640 8.02 8.39 8.11 0 404,300 -9.1
04/11/2016
8.02
 123,600 8.00 8.02 7.89 29,000 1,000 0.6
03/11/2016
8.00
 317,580 7.89 8.04 7.71 1,000 22,300 -0.5
02/11/2016
7.89
 494,520 7.87 8.15 7.71 4,000 181,240 -3.9
01/11/2016
7.87
 350,770 8.00 8.00 7.82 1,000 80,990 -1.7
31/10/2016
8.00
 518,490 8.22 8.33 8.00 2,000 218,670 -4.8
28/10/2016
8.22
 783,120 7.76 8.22 7.78 0 62,400 -1.4
27/10/2016
7.76
 545,170 7.49 7.91 7.56 2,100 0 0.0
26/10/2016
7.49
 52,290 7.49 7.49 7.23 0 0 0
25/10/2016
7.49
 325,690 7.22 7.53 7.31 0 10,600 -0.2
24/10/2016
7.22
 112,830 7.16 7.42 7.14 40 0 0.0
21/10/2016
7.16
 136,100 7.29 7.34 7.16 10,160 400 0.2
20/10/2016
7.29
 170,780 7.38 7.53 7.29 10,500 0 0.2
19/10/2016
7.38
 304,590 7.64 7.67 7.31 8,200 0 0.2
18/10/2016
7.64
 260,890 7.60 7.82 7.60 17,000 15,760 0.0
17/10/2016
7.60
 451,380 7.42 7.82 7.45 10,000 104,000 -2.0
14/10/2016
7.42
 503,880 7.23 7.42 7.16 170,100 135,000 0.7
13/10/2016
7.23
 186,880 7.23 7.23 7.12 100,000 130,000 -0.6
12/10/2016
7.23
 274,210 7.27 7.34 7.20 11,200 129,870 -2.4
11/10/2016
7.27
 544,510 6.87 7.27 6.94 100 291,120 -5.7
10/10/2016
6.87
 19,160 6.87 6.87 6.74 0 53,200 -1.0
07/10/2016
6.87
 165,060 6.74 6.87 6.67 0 159,500 -2.9
06/10/2016
6.74
 70,250 6.58 6.81 6.58 5,300 110,000 -1.9
05/10/2016
6.58
 49,970 6.58 6.65 6.47 10,000 31,940 -0.4
04/10/2016
6.58
 21,780 6.47 6.58 6.47 0 0 0
03/10/2016
6.47
 21,880 6.47 6.58 6.43 0 0 0
30/09/2016
6.47
 26,450 6.58 6.58 6.47 0 0 0
29/09/2016
6.58
 30,210 6.58 6.69 6.54 0 0 0
28/09/2016
6.58
 37,410 6.58 6.72 6.50 0 15,500 -0.3
27/09/2016
6.58
 62,340 6.69 6.69 6.47 1,000 5,530 -0.1
26/09/2016
6.69
 67,350 6.72 6.83 6.65 0 25,170 -0.5
23/09/2016
6.72
 45,790 6.83 6.83 6.69 0 40,000 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |