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) 		6.30 11.21% 21,424,000 107,600 13.7
56.20
68.10
64
2 tháng
(2025-11-28) 		6.90 12.41% 27,540,200 453,500 33.2
54.50
68.10
64
3 tháng
(2025-10-29) 		6.60 11.81% 31,486,100 473,200 34.3
54
68.10
64
6 tháng
(2025-07-31) 		0.02 0.04% 58,649,400 -1,401,500 -80.3
48.65
68.10
64
12 tháng
(2025-02-03) 		11.45 22.42% 152,013,300 -5,114,872 -223.2
39.88
68.10
64
24 tháng
(2024-02-07) 		12.85 25.87% 232,511,300 -2,608,841 -72.1
39.88
68.10
64
36 tháng
(2023-02-13) 		26.40 73.14% 345,874,600 1,152,212 91.3
34.58
68.10
64
60 tháng
(2021-02-22) 		12.91 26.04% 699,606,100 -203,914 -69.7
28.07
74.65
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2013
7.82
 3,350 7.79 7.82 7.79 1,650 0 0.0
23/08/2013
7.79
 14,690 7.79 7.82 7.79 7,400 2,600 0.1
22/08/2013
7.79
 22,350 7.82 7.82 7.79 8,700 280 0.2
21/08/2013
7.82
 25,730 7.90 7.90 7.82 0 0 0
20/08/2013
7.90
 45,560 7.90 7.92 7.87 0 0 0
19/08/2013
7.90
 10,630 7.90 7.95 7.76 0 0 0
16/08/2013
7.90
 16,970 7.84 7.90 7.82 0 0 0
15/08/2013
7.84
 23,070 7.79 7.84 7.71 1,100 10,000 -0.3
14/08/2013
7.79
 29,970 7.71 7.79 7.68 0 12,700 -0.4
13/08/2013
7.71
 24,340 7.84 7.84 7.68 4,850 0 0.1
12/08/2013
7.84
 13,440 7.90 7.90 7.76 4,600 8,800 -0.1
09/08/2013
7.90
 55,330 7.63 7.90 7.63 0 33,910 -1.0
08/08/2013
7.63
 91,770 7.63 7.65 7.63 16,600 90,390 -2.1
07/08/2013
7.63
 55,000 7.63 7.65 7.60 107,000 150,000 -1.2
06/08/2013
7.63
 84,090 7.71 7.71 7.63 58,240 105,400 -1.3
05/08/2013
7.71
 19,100 7.65 7.79 7.65 3,100 17,060 -0.4
02/08/2013
7.65
 3,720 7.57 7.68 7.65 2,220 2,000 0.0
01/08/2013
7.57
 74,700 7.60 7.60 7.55 188,550 200,200 -0.3
31/07/2013
7.60
 58,190 7.63 7.63 7.60 36,430 55,600 -0.5
30/07/2013
7.63
 1,010 7.63 7.63 7.52 0 0 0
29/07/2013
7.63
 1,900 7.65 7.65 7.63 0 0 0
26/07/2013
7.65
 41,560 7.65 7.65 7.63 25,190 40,000 -0.4
25/07/2013
7.65
 36,880 7.65 7.65 7.65 20,000 31,480 -0.3
24/07/2013
7.65
 12,710 7.82 7.82 7.63 0 11,710 -0.3
23/07/2013
7.82
 29,980 7.82 7.82 7.57 0 21,280 -0.6
22/07/2013
7.82
 3,720 7.79 8.00 7.79 2,480 0 0.1
19/07/2013
7.79
 65,570 7.95 7.95 7.79 33,300 63,070 -0.9
18/07/2013
7.95
 55,000 8.06 8.14 7.95 957,720 979,650 -0.7
17/07/2013
8.06
 110,840 8.03 8.08 8.03 135,920 160,000 -0.7
16/07/2013
8.03
 119,320 8.03 8.08 8.03 97,970 40,000 1.7
15/07/2013
8.03
 40,550 8.06 8.08 8.03 22,400 0 0.7
12/07/2013
8.06
 75,930 7.95 8.06 7.98 74,420 0 2.2
11/07/2013
7.95
 18,810 7.92 7.98 7.92 1,660 0 0.0
10/07/2013
7.92
 38,300 7.92 7.95 7.84 22,460 25,120 -0.1
09/07/2013
7.92
 41,600 7.92 7.92 7.90 21,000 20,590 0.0
08/07/2013
7.92
 44,480 7.87 7.92 7.90 26,930 12,790 0.4
05/07/2013
7.87
 25,020 7.73 7.92 7.73 7,000 0 0.2
04/07/2013
7.73
 27,380 7.68 7.76 7.63 8,050 1,000 0.2
03/07/2013
7.68
 22,950 7.68 7.71 7.57 17,000 0 0.5
02/07/2013
7.68
 7,350 7.68 7.71 7.52 4,000 0 0.1
01/07/2013
7.68
 410 7.65 7.68 7.65 0 100 -0.0
28/06/2013
7.65
 6,700 7.65 7.65 7.60 2,000 0 0.1
27/06/2013
7.65
 8,500 7.63 7.65 7.55 3,700 0 0.1
26/06/2013
7.63
 11,720 7.60 7.63 7.30 9,000 2,000 0.2
25/06/2013
7.60
 41,520 7.68 7.79 7.57 20,610 0 0.6
24/06/2013
7.68
 5,250 7.76 7.76 7.65 150 0 0.0
21/06/2013
7.76
 3,440 7.92 7.92 7.68 0 0 0
20/06/2013
7.92
 10,500 7.60 7.92 7.63 10,000 0 0.3
19/06/2013
7.60
 15,810 7.65 7.87 7.60 0 13,300 -0.4
18/06/2013
7.65
 3,920 7.71 7.71 7.55 0 0 0
17/06/2013
7.71
 17,330 7.79 7.79 7.65 0 8,180 -0.2
14/06/2013
7.79
 4,270 7.79 8.00 7.79 0 3,250 -0.1
13/06/2013
7.79
 33,810 8.00 8.00 7.76 0 11,000 -0.3
12/06/2013
8.00
 10,700 8.00 8.00 7.79 0 0 0
11/06/2013
8.00
 550 8.03 8.03 7.84 0 0 0
10/06/2013
8.03
 4,230 8.06 8.06 7.92 0 0 0
07/06/2013
8.06
 2,170 8.03 8.06 7.84 0 0 0
06/06/2013
8.03
 16,480 7.95 8.03 7.73 0 2,400 -0.1
05/06/2013
7.95
 3,120 8.06 8.14 7.92 0 1,810 -0.1
04/06/2013
8.06
 17,760 8.06 8.06 8.03 16,710 4,000 0.4
03/06/2013
8.06
 17,630 8.24 8.24 8.06 15,680 0 0.5
31/05/2013
8.24
 39,800 8.06 8.24 8.19 37,780 4,980 1.0
30/05/2013
8.06
 63,430 8.06 8.08 8.03 60,020 0 1.8
29/05/2013
8.06
 67,240 8.08 8.14 8.06 53,630 300 1.6
28/05/2013
8.08
 43,040 8.00 8.08 8.00 35,370 8,500 0.8
27/05/2013
8.00
 88,550 7.87 8.00 7.87 68,700 26,940 1.2
24/05/2013
7.87
 46,280 7.73 7.87 7.73 29,090 0 0.8
23/05/2013
7.73
 24,420 7.73 7.73 7.68 9,000 1,780 0.2
22/05/2013
7.73
 7,480 7.65 7.79 7.65 40,000 43,220 -0.1
21/05/2013
7.65
 24,700 7.55 7.65 7.60 2,050 0 0.1
20/05/2013
7.55
 70,170 7.76 7.76 7.52 8,060 10,000 -0.1
17/05/2013
7.76
 36,500 7.73 7.76 7.65 11,970 0 0.3
16/05/2013
7.73
 46,570 7.73 7.84 7.68 8,970 0 0.3
15/05/2013
7.73
 23,580 7.73 7.79 7.73 0 10,000 -0.3
14/05/2013
7.73
 41,150 7.79 7.87 7.73 0 0 0
13/05/2013
7.79
 65,410 7.55 7.79 7.71 0 42,930 -1.2
10/05/2013
7.55
 87,540 8.00 8.00 7.55 5,330 15,830 -0.3
09/05/2013
8.00
 30,450 8.41 8.41 8.00 0 9,440 -0.3
08/05/2013
8.41
 7,070 8.41 8.41 8.38 7,050 0 0.2
07/05/2013
8.41
 14,750 8.41 8.43 8.33 7,890 0 0.2
06/05/2013
8.41
 15,990 8.30 8.41 8.08 6,730 0 0.2
03/05/2013
8.30
 28,420 7.79 8.30 7.92 22,440 0 0.7
02/05/2013
7.79
 19,150 8.06 8.06 7.79 304,210 308,500 -0.1
26/04/2013
8.06
 7,980 8.06 8.19 8.00 1,230 0 0.0
25/04/2013
8.06
 11,280 8.11 8.11 8.03 0 0 0
24/04/2013
8.11
 8,420 8.33 8.41 8.11 0 0 0
23/04/2013
8.33
 19,730 8.35 8.46 8.33 31,000 37,890 -0.2
22/04/2013
8.35
 15,630 8.76 8.76 8.35 2,500 0 0.1
18/04/2013
8.76
 131,900 8.84 8.84 8.62 157,710 0 5.2
17/04/2013
8.84
 62,950 8.86 8.86 8.70 59,520 7,000 1.7
16/04/2013
8.86
 142,240 8.86 8.92 8.41 303,140 321,460 -0.6
15/04/2013
8.86
 89,600 8.94 8.94 8.59 58,290 7,000 1.7
12/04/2013
8.94
 138,310 8.94 9.02 8.81 87,980 22,200 2.2
11/04/2013
8.94
 173,180 8.81 9.08 8.67 40,240 19,400 0.7
10/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2013
8.81
 279,310 8.73 8.86 8.73 169,540 30,790 4.6
09/04/2013
8.73
 199,940 8.78 8.78 8.60 84,910 0 2.9
08/04/2013
8.78
 201,580 8.78 8.91 8.68 120,950 65,000 1.9
05/04/2013
8.78
 175,540 8.47 8.91 8.52 89,550 70,020 0.7
04/04/2013
8.47
 297,980 8.19 8.68 8.21 156,720 150,630 0.2
03/04/2013
8.19
 161,040 8.06 8.27 8.16 118,960 23,220 3.1

Chính sách bảo mật | Điều khoản sử dụng |