CTCP Cao su Phước Hòa (phr)

31.10
-1.70
(-5.18%)
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
(2026-08-17) 		-28.50 -46.49% 8,140,700 -1,563,800 0
31.10
62
31.10
2 tháng
(2026-07-16) 		-28.80 -46.75% 15,495,000 -2,074,679 0
31.10
62
31.10
3 tháng
(2026-06-16) 		-31.80 -49.23% 21,995,100 -2,787,733 0
31.10
65.10
31.10
6 tháng
(2026-03-18) 		-29.20 -47.10% 46,370,100 -4,029,541 4.5
31.10
71.30
31.10
12 tháng
(2025-09-19) 		-23.60 -41.84% 108,078,500 -5,025,241 -48.4
31.10
71.30
31.10
24 tháng
(2024-09-24) 		-22.97 -41.19% 237,016,500 -10,096,733 -276.1
31.10
71.30
31.10
36 tháng
(2023-10-02) 		-11.67 -26.24% 333,165,600 -8,043,292 -148.6
31.10
71.30
31.10
60 tháng
(2021-10-11) 		-10.23 -23.77% 653,970,500 -3,465,555 -36.3
28.07
74.65
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
11.69
 1,999,800 11.66 11.98 11.47 115,350 25,000 2.9
16/02/2017
11.66
 1,300,320 11.51 12.29 11.55 58,000 50,000 0.3
15/02/2017
11.51
 1,211,150 11.25 11.66 11.33 1,500 15,800 -0.5
14/02/2017
11.25
 2,754,580 11.76 11.76 11.25 20 0 0.0
13/02/2017
11.76
 1,066,320 11.40 11.91 11.58 1,000 0 0.0
10/02/2017
11.40
 1,716,530 11.00 11.47 10.92 25,000 1,000 0.7
09/02/2017
11.00
 495,030 11.11 11.16 11.00 5,800 1,800 0.1
08/02/2017
11.11
 1,238,620 10.87 11.22 11.00 500 0 0.0
07/02/2017
10.87
 1,950,710 10.72 11.00 10.63 0 0 0
06/02/2017
10.72
 753,620 10.71 10.78 10.54 2,700 50 0.1
03/02/2017
10.71
 1,152,030 10.85 10.85 10.56 0 5,300 -0.2
02/02/2017
10.85
 1,422,530 10.43 11.11 10.72 5,010 21,880 -0.5

Chính sách bảo mật | Điều khoản sử dụng |