CTCP Cao su Phước Hòa (phr)

62.70
-1.30
(-2.03%)
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
(2025-12-29) 		7.80 13.88% 22,019,800 281,700 24.8
56.20
68.10
62.70
2 tháng
(2025-12-01) 		8.80 15.94% 27,884,800 642,500 45.2
54.50
68.10
62.70
3 tháng
(2025-10-30) 		7.50 13.27% 31,724,800 622,300 44.0
54
68.10
62.70
6 tháng
(2025-08-01) 		2.89 4.73% 58,447,200 -1,316,300 -74.8
48.65
68.10
62.70
12 tháng
(2025-02-03) 		12.95 25.36% 152,609,100 -4,940,772 -212.1
39.88
68.10
62.70
24 tháng
(2024-02-15) 		13.98 27.94% 232,894,300 -2,443,841 -61.5
39.88
68.10
62.70
36 tháng
(2023-02-13) 		27.90 77.30% 346,470,400 1,326,312 102.4
34.58
68.10
62.70
60 tháng
(2021-02-23) 		14.41 29.07% 699,004,400 -21,814 -58.1
28.07
74.65
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2014
8.73
 5,480 8.73 8.76 8.73 0 3,540 -0.1
15/01/2014
8.73
 12,110 8.73 8.79 8.71 0 9,790 -0.3
14/01/2014
8.73
 3,210 8.73 8.73 8.59 0 1,320 -0.0
13/01/2014
8.73
 42,290 8.99 8.99 8.68 30,000 17,340 0.4
10/01/2014
8.99
 23,280 8.73 9.02 8.73 430 0 0.0
09/01/2014
8.73
 1,190 8.79 8.79 8.62 40 0 0.0
08/01/2014
8.79
 1,010 8.79 8.79 8.62 10 0 0.0
07/01/2014
8.79
 6,110 8.73 8.88 8.57 1,610 600 0.0
06/01/2014
8.73
 3,530 8.73 8.73 8.59 1,000 0 0.0
03/01/2014
8.73
 4,850 8.59 8.73 8.59 1,000 0 0.0
02/01/2014
8.59
 3,800 8.51 8.59 8.51 0 0 0
31/12/2013
8.51
 2,100 8.62 8.62 8.45 0 0 0
30/12/2013
8.62
 17,700 8.68 8.68 8.59 4,900 0 0.1
27/12/2013
8.68
 34,170 8.65 8.73 8.65 3,000 0 0.1
26/12/2013
8.65
 7,200 8.88 8.88 8.62 0 0 0
25/12/2013
8.88
 8,620 8.73 8.88 8.68 0 0 0
24/12/2013
8.73
 19,400 8.68 8.73 8.68 2,500 0 0.1
23/12/2013
8.68
 0 8.68 8.68 8.68 0 0 0
20/12/2013
8.68
 5,690 8.71 8.71 8.65 1,100 0 0.0
19/12/2013
8.71
 7,680 8.73 8.73 8.65 2,000 3,800 -0.1
18/12/2013
8.73
 1,920 8.59 8.73 8.65 500 0 0.0
17/12/2013
8.59
 15,510 8.51 9.10 8.57 4,000 10,000 -0.2
16/12/2013
8.51
 1,820 8.88 8.88 8.51 0 0 0
13/12/2013
8.88
 16,300 8.82 8.88 8.59 1,500 6,000 -0.1
12/12/2013
8.82
 20,010 8.88 8.96 8.82 0 14,850 -0.5
11/12/2013
8.88
 10,300 9.19 9.21 8.88 1,000 10,000 -0.3
10/12/2013
9.19
 12,560 9.30 9.30 9.07 9,000 4,000 0.2
09/12/2013
9.30
 42,940 9.13 9.30 9.21 36,350 10,330 0.9
06/12/2013
9.13
 10,880 9.07 9.19 9.10 10,610 3,270 0.2
05/12/2013
9.07
 9,510 9.02 9.07 9.02 7,210 3,300 0.1
04/12/2013
9.02
 9,250 8.88 9.02 8.88 7,550 0 0.2
03/12/2013
8.88
 9,900 9.02 9.02 8.88 2,000 0 0.1
02/12/2013
9.02
 29,020 9.07 9.07 8.85 8,120 0 0.3
29/11/2013
9.07
 8,590 9.16 9.16 9.04 1,590 0 0.1
28/11/2013
9.16
 21,990 9.30 9.38 9.16 10,890 4,500 0.2
27/11/2013
9.30
 2,330 9.35 9.41 9.30 2,050 0 0.1
26/11/2013
9.35
 39,430 9.27 9.38 9.27 34,090 12,180 0.7
25/11/2013
9.27
 75,360 9.21 9.30 9.16 293,230 0 9.6
22/11/2013
9.21
 105,500 9.24 9.30 9.16 92,880 100 3.0
21/11/2013
9.24
 78,400 9.04 9.30 9.16 73,000 1,000 2.4
20/11/2013
9.04
 42,090 9.02 9.30 9.02 41,950 0 1.3
19/11/2013
9.02
 18,760 9.02 9.04 8.90 7,000 5,000 0.1
18/11/2013
9.02
 20,110 9.02 9.02 8.88 12,700 2,000 0.3
15/11/2013
9.02
 36,270 9.02 9.02 8.88 29,670 10 0.9
14/11/2013
9.02
 6,810 8.79 9.02 8.82 4,800 0 0.2
13/11/2013
8.79
 9,200 8.90 8.90 8.76 0 7,000 -0.2
12/11/2013
8.90
 10,540 8.90 8.90 8.82 10,020 0 0.3
11/11/2013
8.90
 8,120 8.88 8.90 8.82 3,060 0 0.1
08/11/2013
8.88
 20,660 8.88 8.88 8.82 17,620 6,700 0.3
07/11/2013
8.88
 8,920 8.88 8.88 8.76 6,500 0 0.2
06/11/2013
8.88
 23,310 8.82 8.88 8.71 10,980 0 0.3
05/11/2013
8.82
 6,850 8.79 8.82 8.79 2,850 0 0.1
04/11/2013
8.79
 5,200 8.90 8.90 8.79 4,940 0 0.2
01/11/2013
8.90
 13,170 8.99 8.99 8.90 7,670 0 0.2
31/10/2013
8.99
 33,080 9.02 9.02 8.82 31,290 0 1.0
30/10/2013
9.02
 48,070 9.02 9.04 8.96 42,170 0 1.3
29/10/2013: Cổ tức tiền mặt tỉ lệ: 15%
29/10/2013
9.02
 160,820 8.59 9.02 8.73 140,120 0 4.5
28/10/2013
8.59
 51,880 8.59 8.59 8.54 34,180 0 1.1
25/10/2013
8.59
 57,450 8.49 8.59 8.49 54,750 0 1.8
24/10/2013
8.49
 62,320 8.46 8.49 8.43 23,000 4,000 0.6
23/10/2013
8.46
 42,120 8.46 8.49 8.38 18,060 0 0.6
22/10/2013
8.46
 82,360 8.46 8.46 8.43 21,420 2,000 0.6
21/10/2013
8.46
 32,210 8.46 8.59 8.46 9,470 0 0.3
18/10/2013
8.46
 67,450 8.38 8.51 8.46 30,230 0 1.0
17/10/2013
8.38
 16,650 8.24 8.43 8.24 11,350 0 0.4
16/10/2013
8.24
 40,400 8.14 8.27 8.06 2,000 6,560 -0.1
15/10/2013
8.14
 31,300 8.06 8.14 8.00 20,600 15,300 0.2
14/10/2013
8.06
 2,910 8.03 8.22 8.00 450 940 -0.0
11/10/2013
8.03
 19,790 8.06 8.06 8.00 10,190 8,000 0.1
10/10/2013
8.06
 33,610 8.11 8.11 8.00 7,300 23,000 -0.5
09/10/2013
8.11
 500 8.19 8.27 8.11 0 0 0
08/10/2013
8.19
 40 8.06 8.24 8.19 0 0 0
07/10/2013
8.06
 31,910 8.06 8.30 7.98 11,100 3,000 0.2
04/10/2013
8.06
 29,690 8.00 8.06 7.98 25,190 7,000 0.5
03/10/2013
8.00
 9,400 8.19 8.19 8.00 5,500 0 0.2
02/10/2013
8.19
 16,450 8.03 8.19 8.06 5,150 0 0.2
01/10/2013
8.03
 10,590 8.00 8.03 8.00 4,240 0 0.1
30/09/2013
8.00
 1,730 8.03 8.03 7.95 0 0 0
27/09/2013
8.03
 0 8.03 8.03 8.03 0 0 0
26/09/2013
8.03
 1,800 7.90 8.03 7.92 200 0 0.0
25/09/2013
7.90
 24,050 7.90 8.19 7.90 2,240 3,000 -0.0
24/09/2013
7.90
 42,100 7.90 7.92 7.90 25,370 3,000 0.7
23/09/2013
7.90
 15,850 7.87 7.90 7.87 3,000 0 0.1
20/09/2013
7.87
 10,100 7.92 7.92 7.79 0 5,100 -0.1
19/09/2013
7.92
 7,740 7.92 7.95 7.92 3,710 0 0.1
18/09/2013
7.92
 5,500 7.92 7.92 7.92 2,290 0 0.1
17/09/2013
7.92
 1,370 8.06 8.06 7.92 0 0 0
16/09/2013
8.06
 4,400 7.92 8.06 7.92 2,300 0 0.1
13/09/2013
7.92
 17,180 7.90 7.92 7.87 4,000 0 0.1
12/09/2013
7.90
 0 7.90 7.90 7.90 0 0 0
11/09/2013
7.90
 19,850 7.92 7.92 7.90 5,850 0 0.2
10/09/2013
7.92
 10,000 7.92 7.92 7.87 6,300 0 0.2
09/09/2013
7.92
 17,580 7.92 7.95 7.87 8,050 0 0.2
06/09/2013
7.92
 7,100 7.92 7.95 7.92 3,000 0 0.1
05/09/2013
7.92
 380 7.98 8.00 7.92 40 0 0.0
04/09/2013
7.98
 15,600 7.92 8.03 7.92 8,850 0 0.3
03/09/2013
7.92
 19,050 7.92 7.95 7.92 6,050 1,010 0.1
30/08/2013
7.92
 11,830 8.06 8.06 7.87 9,250 300 0.3
29/08/2013
8.06
 1,000 7.84 8.06 7.92 1,000 0 0.0
28/08/2013
7.84
 36,640 7.82 7.84 7.79 20,640 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |