CTCP Cao su Phước Hòa (phr)

58.50
-2.50
(-4.10%)
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% 12,555,000 445,900 29.2
57
69
61
2 tháng
(2026-01-19) 		-6.10 -8.96% 31,699,000 78,200 7.9
57
69
61
3 tháng
(2025-12-19) 		4.20 7.27% 48,192,200 -1,035,000 -55.9
55.90
69
61
6 tháng
(2025-09-22) 		5.40 9.54% 61,852,000 -1,027,700 -54.9
48.65
69
61
12 tháng
(2025-03-24) 		-0.96 -1.53% 151,257,700 -4,855,224 -197.0
39.88
69
61
24 tháng
(2024-03-29) 		2.80 4.74% 233,077,700 -5,133,751 -225.0
39.88
69
61
36 tháng
(2023-04-04) 		25.32 69.04% 356,632,800 -1,298,537 -29.7
35.70
69
61
60 tháng
(2021-04-14) 		16.17 35.29% 697,764,100 -1,761,514 -164.8
28.07
74.65
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2015
6.12
 20,020 6.12 6.18 6.12 0 20,000 -0.4
10/02/2015
6.12
 30,050 6.45 6.45 6.09 2,000 30,000 -0.6
09/02/2015
6.45
 26,850 6.42 6.83 6.42 8,080 20,000 -0.3
06/02/2015
6.42
 41,470 6.83 6.83 6.42 6,600 23,000 -0.4
05/02/2015
6.83
 27,380 6.83 6.83 6.51 3,600 27,380 -0.5
04/02/2015
6.83
 33,040 7.01 7.04 6.83 11,630 30,560 -0.4
03/02/2015
7.01
 18,560 7.49 7.49 7.01 3,800 18,560 -0.4
02/02/2015
7.49
 4,030 7.43 7.49 7.43 3,030 0 0.1
30/01/2015
7.43
 7,300 7.43 7.43 7.43 3,300 7,000 -0.1
29/01/2015
7.43
 5,500 7.87 7.87 7.43 1,600 0 0.0
28/01/2015
7.87
 3,010 7.70 7.87 7.52 1,600 0 0.0
27/01/2015
7.70
 3,930 7.58 7.70 7.52 1,600 10 0.0
26/01/2015
7.58
 4,000 7.58 7.58 7.58 0 2,600 -0.1
23/01/2015
7.58
 2,050 7.31 7.58 7.43 0 2,050 -0.1
22/01/2015
7.31
 2,990 7.31 7.43 7.31 0 1,640 -0.0
21/01/2015
7.31
 1,060 7.25 7.58 7.31 0 1,050 -0.0
20/01/2015
7.25
 1,510 7.73 7.73 7.25 0 1,500 -0.0
19/01/2015
7.73
 6,000 7.43 7.73 7.73 6,000 440 0.1
16/01/2015
7.43
 0 7.43 7.43 7.43 0 0 0
15/01/2015
7.43
 9,000 7.43 7.58 7.43 0 5,400 -0.1
14/01/2015
7.43
 610 7.58 7.58 7.16 0 0 0
13/01/2015
7.58
 0 7.58 7.58 7.58 0 0 0
12/01/2015
7.58
 5,630 7.43 7.58 7.37 0 5,010 -0.1
09/01/2015
7.43
 2,260 7.43 7.43 7.43 0 1,000 -0.0
08/01/2015
7.43
 2,080 7.70 7.70 7.22 0 1,000 -0.0
07/01/2015
7.70
 4,560 7.58 7.96 7.58 0 3,070 -0.1
06/01/2015
7.58
 1,620 7.99 7.99 7.58 1,000 1,620 -0.0
05/01/2015
7.99
 10 7.96 7.99 7.99 0 10 -0.0
31/12/2014
7.96
 6,820 7.49 7.96 7.34 0 5,000 -0.1
30/12/2014
7.49
 10 8.02 8.02 7.49 0 0 0
29/12/2014
8.02
 6,100 7.58 8.02 7.16 0 1,000 -0.0
26/12/2014
7.58
 4,690 7.43 7.58 7.43 0 1,690 -0.0
25/12/2014
7.43
 7,020 7.70 7.70 7.19 0 7,010 -0.2

Chính sách bảo mật | Điều khoản sử dụng |