CTCP Cao su Phước Hòa (phr)

31.10
-1.70
(-5.18%)
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
(2026-08-17) 		-28.50 -46.49% 8,140,700 -1,563,800 0
31.10
62
31.10
2 tháng
(2026-07-16) 		-28.80 -46.75% 15,495,000 -2,074,679 0
31.10
62
31.10
3 tháng
(2026-06-16) 		-31.80 -49.23% 21,995,100 -2,787,733 0
31.10
65.10
31.10
6 tháng
(2026-03-18) 		-29.20 -47.10% 46,370,100 -4,029,541 4.5
31.10
71.30
31.10
12 tháng
(2025-09-19) 		-23.60 -41.84% 108,078,500 -5,025,241 -48.4
31.10
71.30
31.10
24 tháng
(2024-09-24) 		-22.97 -41.19% 237,016,500 -10,096,733 -276.1
31.10
71.30
31.10
36 tháng
(2023-10-02) 		-11.67 -26.24% 333,165,600 -8,043,292 -148.6
31.10
71.30
31.10
60 tháng
(2021-10-11) 		-10.23 -23.77% 653,970,500 -3,465,555 -36.3
28.07
74.65
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2013
7.82
 6,980 7.82 7.90 7.82 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |