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)
26/08/2015
5.81
 5,000 5.81 5.87 5.81 10 0 0.0
25/08/2015
5.81
 7,980 5.81 5.81 5.81 0 0 0
24/08/2015
5.81
 910 5.97 5.97 5.81 0 300 -0.0
21/08/2015
5.97
 4,570 6.13 6.13 5.94 0 0 0
20/08/2015
6.13
 2,360 6.20 6.20 6.13 0 0 0
19/08/2015
6.20
 4,160 6.36 6.36 6.20 100 0 0.0
18/08/2015
6.36
 1,800 6.20 6.36 6.17 0 0 0
17/08/2015
6.20
 1,470 6.20 6.20 6.20 0 500 -0.0
14/08/2015
6.20
 1,800 6.20 6.20 6.20 0 0 0
13/08/2015
6.20
 4,040 6.33 6.33 6.20 200 0 0.0
12/08/2015
6.33
 10 6.33 6.33 6.33 0 0 0
11/08/2015
6.33
 200 6.30 6.33 6.33 0 0 0
10/08/2015
6.30
 18,860 6.36 6.36 6.30 0 17,560 -0.3
07/08/2015
6.36
 20 6.26 6.36 6.36 0 0 0
06/08/2015
6.26
 6,000 6.30 6.33 6.26 0 0 0
05/08/2015
6.30
 7,400 6.46 6.46 6.30 0 0 0
04/08/2015
6.46
 3,810 6.36 6.46 6.30 0 2,500 -0.0
03/08/2015
6.36
 1,260 6.33 6.49 6.33 0 200 -0.0
31/07/2015
6.33
 2,800 6.33 6.36 6.33 0 0 0
30/07/2015
6.33
 1,520 6.46 6.46 6.33 0 0 0
29/07/2015
6.46
 16,510 6.39 6.46 6.30 0 0 0
28/07/2015
6.39
 14,250 6.59 6.59 6.36 430 2,000 -0.0
27/07/2015
6.59
 3,500 6.49 6.79 6.43 570 2,100 -0.0
24/07/2015
6.49
 16,700 6.49 6.79 6.49 5,000 300 0.1
23/07/2015
6.49
 3,300 6.53 6.53 6.49 0 300 -0.0
22/07/2015
6.53
 18,700 6.46 6.69 6.46 15,500 13,000 0.0
21/07/2015
6.46
 17,930 6.46 6.53 6.46 5,000 7,200 -0.0
20/07/2015
6.46
 44,700 6.53 6.69 6.46 31,800 37,890 -0.1
17/07/2015
6.53
 61,560 6.56 6.85 6.53 5,000 50,000 -0.9
16/07/2015
6.56
 46,330 6.92 6.98 6.53 10,000 38,120 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |