CTCP Cao su Phước Hòa (phr)

58.40
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
(2025-11-04) 		2.70 4.88% 4,507,800 -126,900 -7.3
54
58.20
58.20
2 tháng
(2025-10-06) 		1.70 3.02% 8,831,500 -265,200 -14.4
48.65
58.20
58.20
3 tháng
(2025-09-05) 		1.40 2.47% 13,923,700 -310,900 -16.7
48.65
58.90
58.20
6 tháng
(2025-06-09) 		8.31 16.73% 58,673,200 -963,700 -63.1
48.65
63.35
58.20
12 tháng
(2024-12-09) 		2.97 5.40% 131,005,300 -5,748,956 -266.8
39.88
66.38
58.20
24 tháng
(2023-12-15) 		14.18 32.37% 218,088,300 -3,050,941 -105.0
39.88
66.38
58.20
36 tháng
(2022-12-20) 		23.68 69.02% 333,764,100 1,656,282 95.6
34.09
66.38
58.20
60 tháng
(2020-12-30) 		6.89 13.49% 707,279,020 236,046 -50.7
28.07
74.65
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
56.52
 825,900 55.55 56.52 55.15 299,300 65,200 13.5
18/02/2025
55.35
 434,600 54.47 55.45 54.37 25,600 19,700 0.3
17/02/2025
54.47
 862,100 53.69 56.13 53.59 36,200 6,000 1.7
14/02/2025
53.10
 620,100 51.84 53.40 51.74 71,900 6,100 3.6
13/02/2025
51.54
 301,100 50.27 51.64 50.18 24,400 3,900 1.1
12/02/2025
50.27
 44,100 50.47 50.66 50.18 100 2,400 -0.1
11/02/2025
50.18
 122,900 50.18 50.27 49.69 100 5,480 -0.3
10/02/2025
50.08
 112,000 50.66 51.25 50.08 0 20,400 -1.1
07/02/2025
50.86
 117,400 51.54 51.64 50.86 1,200 4,500 -0.2
06/02/2025
51.25
 81,900 51.25 51.54 51.15 1,400 11,400 -0.5
05/02/2025
51.54
 174,800 51.05 52.03 51.05 35,700 1,000 1.8
04/02/2025
51.15
 81,800 51.25 51.25 50.86 1,000 4,200 -0.2
03/02/2025
51.05
 149,000 51.25 51.64 50.76 9,900 1,200 0.5
24/01/2025
50.76
 77,700 51.45 51.45 50.47 0 300 -0.0
23/01/2025
51.15
 144,000 49.69 51.64 49.59 0 1,500 -0.1
22/01/2025
49.59
 88,000 50.08 50.08 49.59 0 6,000 -0.3
21/01/2025
50.08
 44,600 50.47 50.47 50.08 2,100 0 0.1
20/01/2025
50.27
 74,800 50.27 50.47 50.08 5,300 1,100 0.2
17/01/2025
50.08
 50,800 49.79 50.18 49.79 0 3,900 -0.2
16/01/2025
49.59
 56,100 49.79 49.79 49.20 0 1,300 -0.1
15/01/2025
49.40
 29,100 49.59 49.98 48.91 1,800 6,500 -0.2
14/01/2025
49.20
 152,500 48.81 49.59 48.81 98,600 0 5.0
13/01/2025
48.52
 99,900 48.81 48.91 48.22 100 2,000 -0.1
10/01/2025
48.81
 91,700 50.18 50.27 48.81 500 900 -0.0
09/01/2025
50.27
 31,500 50.57 50.66 50.08 1,600 3,800 -0.1
08/01/2025
50.57
 104,700 49.79 50.57 49.10 500 0 0.0
07/01/2025
49.79
 141,100 50.66 50.76 49.79 0 17,200 -0.9
06/01/2025
50.66
 187,000 50.96 51.35 50.08 1,500 23,800 -1.2
03/01/2025
51.35
 106,300 52.03 52.32 51.35 100 2,300 -0.1
02/01/2025
51.74
 72,500 51.84 52.23 51.64 3,600 500 0.2
31/12/2024
51.93
 108,200 51.93 51.93 51.15 100 1,400 -0.1
30/12/2024
51.54
 182,100 51.93 52.13 51.35 100 3,383 -0.2
27/12/2024
52.13
 108,300 52.62 52.62 52.13 300 4,400 -0.2
26/12/2024
52.62
 130,300 52.32 53.01 52.23 2,400 2,600 -0.0
25/12/2024
52.62
 198,000 52.62 53.10 52.32 600 0 0.0
24/12/2024
52.32
 95,200 52.23 52.62 52.03 3,800 6,700 -0.2
23/12/2024
52.32
 113,200 52.71 52.81 52.32 10,200 8,600 0.1
20/12/2024
52.52
 164,900 52.32 52.81 52.03 1,000 76,000 -4.0
19/12/2024
52.23
 200,800 52.81 52.81 51.84 600 0 0.0
18/12/2024
52.91
 140,400 53.10 53.10 52.42 5,800 4,501 0.1
17/12/2024
53.10
 149,200 53.40 53.50 53.01 0 6,200 -0.3
16/12/2024
53.30
 178,100 53.20 53.89 53.20 200 13,600 -0.7
13/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
13/12/2024
53.50
 316,400 53.40 53.89 53.10 2,200 40,200 -2.1
12/12/2024
54.47
 380,800 54.29 54.66 54.19 13,300 16,000 -0.2
11/12/2024
54.29
 304,900 54.75 54.75 53.82 1,900 22,500 -1.2
10/12/2024
54.75
 168,600 55.12 55.12 54.56 1,800 32,300 -1.8
09/12/2024
55.03
 554,300 54.56 55.40 54.19 19,200 100 1.1
06/12/2024
54.10
 221,500 53.45 54.56 53.45 1,200 7,900 -0.4
05/12/2024
53.73
 266,700 53.17 53.73 52.80 23,600 8,800 0.9
04/12/2024
52.80
 186,300 53.45 53.73 52.53 1,700 5,200 -0.2
03/12/2024
53.45
 244,000 52.80 53.54 52.80 17,800 2,000 0.9
02/12/2024
52.71
 133,900 52.71 53.17 52.43 13,300 1,300 0.7
29/11/2024
52.25
 149,300 52.53 52.90 52.25 1,700 1,300 0.0
28/11/2024
52.34
 204,100 52.90 53.08 52.34 500 18,400 -1.0
27/11/2024
52.62
 84,400 53.08 53.08 52.43 600 7,200 -0.4
26/11/2024
52.80
 82,600 52.43 53.08 52.43 9,400 6 0.5
25/11/2024
52.99
 145,800 52.99 53.08 52.43 2,200 7,300 -0.3
22/11/2024
52.99
 221,500 51.78 52.99 51.78 19,000 200 1.1
21/11/2024
51.78
 62,500 51.32 51.78 51.23 7,400 0 0.4
20/11/2024
51.23
 143,800 51.23 51.88 50.95 10,800 1,500 0.5
19/11/2024
51.23
 155,100 51.60 51.97 51.23 55,900 30 3.1
18/11/2024
51.23
 134,400 51.78 51.78 50.86 16,500 15,700 0.0
15/11/2024
51.04
 168,700 51.69 51.69 50.95 500 16,300 -0.9
14/11/2024
52.06
 210,400 52.34 52.71 51.88 2,000 22,600 -1.2
13/11/2024
52.62
 194,000 52.06 52.62 51.88 6,400 18,300 -0.7
12/11/2024
52.16
 217,100 52.34 52.80 51.78 4,800 28,400 -1.3
11/11/2024
52.34
 322,400 51.97 52.71 51.97 4,500 15,100 -0.6
08/11/2024
51.78
 77,300 51.69 52.16 51.60 200 4,000 -0.2
07/11/2024
51.78
 86,000 52.53 52.53 51.78 300 3,200 -0.2
06/11/2024
52.34
 418,200 50.49 52.43 50.49 0 0 0
05/11/2024
50.49
 101,400 50.67 50.86 50.40 500 49,200 -2.7
04/11/2024
50.67
 84,100 51.41 51.78 50.67 500 40,400 -2.2
01/11/2024
51.32
 50,300 51.88 52.06 51.23 0 8,100 -0.5
31/10/2024
52.80
 77,000 51.41 52.80 51.14 3,700 4,000 -0.0
30/10/2024
51.41
 34,900 51.88 51.88 51.23 0 5,200 -0.3
29/10/2024
51.60
 57,900 50.95 51.78 50.95 3,900 2,200 0.1
28/10/2024
50.95
 102,600 51.23 51.23 50.86 0 11,100 -0.6
25/10/2024
51.23
 111,400 51.69 51.78 50.95 1,100 48,800 -2.6
24/10/2024
51.69
 92,200 52.06 52.16 51.51 0 33,900 -1.9
23/10/2024
52.06
 121,700 51.51 52.16 51.51 6,700 12,300 -0.3
22/10/2024
51.51
 194,400 52.53 52.90 51.23 9,600 4,300 0.3
21/10/2024
52.43
 140,100 52.90 53.45 52.34 0 28,100 -1.6
18/10/2024
53.64
 79,100 53.64 54.38 53.64 3,400 12,100 -0.5
17/10/2024
53.64
 122,000 53.64 53.73 53.08 300 9,700 -0.5
16/10/2024
53.73
 190,600 54.66 54.66 53.27 100 19,900 -1.1
15/10/2024
54.66
 114,600 55.49 55.49 54.19 600 3,000 -0.1
14/10/2024
55.49
 207,200 54.38 55.49 54.38 19,400 1,200 1.1
11/10/2024
54.38
 103,900 54.01 54.38 53.73 1,100 5,600 -0.3
10/10/2024
53.92
 75,500 54.38 54.75 53.82 200 13,600 -0.8
09/10/2024
54.38
 101,300 54.01 54.56 53.73 3,500 200 0.2
08/10/2024
54.01
 96,200 53.73 54.29 53.08 1,200 8,700 -0.4
07/10/2024
53.64
 219,500 53.92 53.92 52.99 72,100 13,400 3.4
04/10/2024
53.92
 140,400 54.38 55.03 53.82 50,100 0 2.9
03/10/2024
54.38
 102,200 56.05 56.05 53.82 600 600 -0.0
02/10/2024
55.68
 216,300 55.58 56.32 55.21 69,400 12,900 3.4
01/10/2024
55.58
 189,400 55.49 56.32 55.21 63,400 64,300 -0.1
30/09/2024
55.58
 157,400 54.75 55.58 54.66 73,100 36,800 2.2
27/09/2024
55.21
 209,500 55.77 55.77 54.66 74,000 41,500 1.9
26/09/2024
55.95
 259,800 56.05 56.32 55.40 89,000 1,100 5.3
25/09/2024
55.58
 153,400 56.05 56.05 55.30 59,500 1,200 3.5

Chính sách bảo mật | Điều khoản sử dụng |