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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |