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)
15/07/2015
6.92
 8,830 6.66 6.98 6.66 5,000 400 0.1
14/07/2015
6.66
 6,180 6.88 6.88 6.56 0 0 0
13/07/2015
6.88
 24,650 6.49 6.92 6.53 6,600 0 0.1
10/07/2015
6.49
 10,110 6.43 6.53 6.43 0 0 0
09/07/2015
6.43
 1,240 6.49 6.49 6.43 0 0 0
08/07/2015
6.49
 900 6.53 6.53 6.49 0 0 0
07/07/2015
6.53
 1,970 6.53 6.53 6.49 0 0 0
06/07/2015
6.53
 930 6.53 6.69 6.53 0 0 0
03/07/2015
6.53
 1,860 6.53 6.56 6.53 0 1,530 -0.0
02/07/2015
6.53
 200 6.46 6.53 6.53 0 0 0
01/07/2015
6.46
 170 6.53 6.53 6.46 0 0 0
30/06/2015
6.53
 11,970 6.49 6.53 6.49 2,000 0 0.0
29/06/2015
6.49
 10,800 6.53 6.53 6.49 0 10,150 -0.2
26/06/2015
6.53
 20,730 6.46 6.53 6.53 10,000 20,000 -0.2
25/06/2015
6.46
 35,080 6.53 6.53 6.46 0 30,040 -0.6
24/06/2015
6.53
 14,000 6.53 6.53 6.20 0 13,490 -0.3
23/06/2015
6.53
 13,650 6.53 6.53 6.49 0 9,330 -0.2
22/06/2015
6.53
 200 6.49 6.53 6.53 0 0 0
19/06/2015
6.49
 120 6.53 6.59 6.49 0 0 0
18/06/2015
6.53
 1,560 6.53 6.69 6.53 200 1,360 -0.0
17/06/2015
6.53
 700 6.53 6.53 6.53 0 700 -0.0
16/06/2015
6.53
 1,760 6.59 6.59 6.53 0 200 -0.0
15/06/2015
6.59
 0 6.59 6.59 6.59 0 0 0
12/06/2015
6.59
 24,060 6.62 6.72 6.59 0 23,060 -0.5
11/06/2015
6.62
 60,040 6.72 7.01 6.62 0 20,100 -0.4
10/06/2015
6.72
 12,850 6.56 6.72 6.53 4,990 2,800 0.0
09/06/2015
6.56
 2,720 6.69 6.69 6.53 0 0 0
08/06/2015
6.69
 21,100 6.69 6.72 6.69 0 10,000 -0.2
05/06/2015
6.69
 8,400 6.62 6.69 6.69 0 0 0
04/06/2015
6.62
 2,950 6.53 6.66 6.59 0 0 0
03/06/2015
6.53
 0 6.53 6.53 6.53 0 0 0
02/06/2015
6.53
 2,010 6.72 6.72 6.53 0 0 0
01/06/2015
6.72
 10 6.72 6.72 6.72 0 10 -0.0
29/05/2015
6.72
 3,000 6.59 6.72 6.72 0 0 0
28/05/2015
6.59
 2,410 6.82 6.82 6.59 0 0 0
27/05/2015
6.82
 9,310 6.39 6.82 6.46 9,000 0 0.2
26/05/2015
6.39
 3,110 6.23 6.43 6.30 1,000 0 0.0
25/05/2015
6.23
 6,480 6.30 6.39 6.23 0 0 0
22/05/2015
6.30
 3,510 6.30 6.30 6.30 1,699,390 1,699,390 0
21/05/2015
6.30
 110 6.30 6.36 6.30 0 0 0
20/05/2015
6.30
 270 6.26 6.33 6.26 0 0 0
19/05/2015
6.26
 120 6.23 6.26 6.23 0 0 0
18/05/2015
6.23
 2,550 6.33 6.33 6.23 0 0 0
15/05/2015
6.33
 3,510 6.53 6.53 6.33 0 0 0
14/05/2015
6.53
 3,000 6.39 6.53 6.26 0 0 0
13/05/2015
6.39
 850 6.53 6.53 6.39 0 0 0
12/05/2015
6.53
 210 6.53 6.53 6.53 0 0 0
11/05/2015
6.53
 10,150 6.79 6.79 6.53 0 0 0
08/05/2015
6.79
 10,220 6.46 6.79 6.53 10,000 0 0.2
07/05/2015
6.46
 1,130 6.69 6.79 6.46 1,000 0 0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
06/05/2015
6.69
 5,230 6.66 6.85 6.62 0 0 0
05/05/2015
6.66
 7,730 6.39 6.66 6.39 0 0 0
04/05/2015
6.39
 9,990 6.57 6.57 6.39 0 0 0
27/04/2015
6.57
 10,410 6.30 6.66 6.48 2,900 0 0.1
24/04/2015
6.30
 4,910 6.45 6.48 6.27 0 460 -0.0
23/04/2015
6.45
 22,950 6.48 6.48 6.30 0 0 0
22/04/2015
6.48
 2,440 6.33 6.48 6.33 0 0 0
21/04/2015
6.33
 4,480 6.27 6.39 6.12 3,030 1,190 0.0
20/04/2015
6.27
 500 6.24 6.27 6.27 0 0 0
17/04/2015
6.24
 55,640 6.30 6.30 6.24 0 55,440 -1.2
16/04/2015
6.30
 11,120 6.39 6.51 6.30 1,000 10,000 -0.2
15/04/2015
6.39
 10,800 6.30 6.39 6.18 1,000 8,190 -0.2
14/04/2015
6.30
 2,540 6.30 6.30 6.24 0 240 -0.0
13/04/2015
6.30
 22,600 6.30 6.36 6.30 13,000 22,600 -0.2
10/04/2015
6.30
 10,740 6.30 6.30 6.27 0 10,340 -0.2
09/04/2015
6.30
 16,900 6.24 6.36 6.24 8,000 15,600 -0.2
08/04/2015
6.24
 11,210 6.21 6.36 6.24 2,000 9,430 -0.2
07/04/2015
6.21
 4,410 6.21 6.21 6.21 0 4,250 -0.1
06/04/2015
6.21
 7,570 6.24 6.66 6.21 4,000 3,720 0.0
03/04/2015
6.24
 7,020 6.33 6.33 6.18 100 300 -0.0
02/04/2015
6.33
 10,010 6.33 6.33 6.24 0 7,990 -0.2
01/04/2015
6.33
 12,710 6.24 6.33 6.21 0 4,000 -0.1
31/03/2015
6.24
 3,810 6.36 6.54 6.21 0 1,600 -0.0
30/03/2015
6.36
 26,650 6.69 6.69 6.36 1,900 19,340 -0.4
27/03/2015
6.69
 4,200 6.80 6.80 6.54 200 190 0.0
26/03/2015
6.80
 2,900 6.39 6.80 6.42 0 0 0
25/03/2015
6.39
 37,960 6.24 6.39 6.33 0 0 0
24/03/2015
6.24
 60 6.57 6.57 6.24 0 0 0
23/03/2015
6.57
 5,150 6.57 6.83 6.57 1,000 0 0.0
20/03/2015
6.57
 0 6.57 6.57 6.57 0 0 0
19/03/2015
6.57
 20,410 6.60 6.60 6.57 0 16,810 -0.4
18/03/2015
6.60
 7,910 6.66 6.72 6.54 3,500 7,910 -0.1
17/03/2015
6.66
 11,510 6.66 6.72 6.66 1,400 11,400 -0.2
16/03/2015
6.66
 20,520 6.69 6.72 6.66 0 17,010 -0.4
13/03/2015
6.69
 12,040 6.75 7.10 6.69 1,150 10,000 -0.2
12/03/2015
6.75
 19,100 6.75 6.75 6.69 0 18,100 -0.4
11/03/2015
6.75
 25,660 6.75 6.75 6.57 0 25,350 -0.6
10/03/2015
6.75
 79,920 6.72 6.77 6.66 0 74,940 -1.7
09/03/2015
6.72
 23,470 6.69 6.77 6.69 30 12,320 -0.3
06/03/2015
6.69
 47,230 6.69 6.72 6.63 0 40,540 -0.9
05/03/2015
6.69
 34,300 6.69 6.75 6.69 1,150 22,310 -0.5
04/03/2015
6.69
 7,140 6.66 6.69 6.57 0 1,000 -0.0
03/03/2015
6.66
 1,680 6.57 6.66 6.54 0 0 0
02/03/2015
6.57
 13,130 6.42 6.69 6.42 0 4,050 -0.1
27/02/2015
6.42
 7,640 6.72 6.72 6.42 0 0 0
26/02/2015
6.72
 9,110 6.42 6.72 6.39 0 1,580 -0.0
25/02/2015
6.42
 2,950 6.45 6.45 6.42 0 0 0
24/02/2015
6.45
 1,070 6.27 6.45 6.27 381,680 381,680 0
13/02/2015
6.27
 10 6.12 6.27 6.27 0 0 0
12/02/2015
6.12
 32,910 6.12 6.18 6.12 0 30,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |