CTCP Cao su Phước Hòa (phr)

61.50
0.10
(0.16%)
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
(2026-02-11) 		3.50 6.03% 12,645,600 -251,500 -12.8
57
69
61.40
2 tháng
(2026-01-12) 		-1.30 -2.07% 37,901,000 -175,300 -6.1
57
69
61.40
3 tháng
(2025-12-15) 		5.50 9.82% 47,705,200 -1,047,300 -58.6
55.90
69
61.40
6 tháng
(2025-09-15) 		2.60 4.41% 61,400,700 -1,513,600 -84.5
48.65
69
61.40
12 tháng
(2025-03-18) 		0.68 1.12% 152,611,000 -4,901,724 -199.4
39.88
69
61.40
24 tháng
(2024-03-25) 		3.60 6.22% 233,688,700 -5,541,051 -250.2
39.88
69
61.40
36 tháng
(2023-03-29) 		25.94 72.93% 356,496,000 -1,534,537 -47.5
35.21
69
61.40
60 tháng
(2021-04-08) 		13.75 28.80% 698,289,300 -2,112,814 -186.5
28.07
74.65
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2013
8.06
 105,820 8.04 8.16 8.04 34,150 12,000 0.7
01/04/2013
8.04
 72,360 8.01 8.04 7.98 11,900 0 0.4
29/03/2013
8.01
 25,050 8.09 8.09 7.93 2,420 0 0.1
28/03/2013
8.09
 37,070 8.06 8.11 8.04 0 0 0
27/03/2013
8.06
 81,620 8.06 8.11 8.04 24,230 19,500 0.1
26/03/2013
8.06
 107,150 7.96 8.16 8.06 36,630 1,000 1.1
25/03/2013
7.96
 88,680 8.11 8.24 7.96 2,800 29,100 -0.8
22/03/2013
8.11
 200,930 8.01 8.27 8.06 409,100 62,000 10.9
21/03/2013
8.01
 90,200 7.86 8.06 7.91 21,000 0 0.7
20/03/2013
7.86
 39,990 7.75 7.86 7.70 1,013,710 1,000,000 0.4
19/03/2013
7.75
 31,970 7.70 7.78 7.70 10,710 0 0.3
18/03/2013
7.70
 58,630 7.70 7.75 7.65 32,120 17,000 0.5
15/03/2013
7.70
 66,340 7.65 7.78 7.65 29,700 21,970 0.2
14/03/2013
7.65
 14,660 7.68 7.70 7.42 1,000 9,030 -0.2
13/03/2013
7.68
 50,220 7.68 7.80 7.65 0 0 0
12/03/2013
7.68
 63,060 7.55 7.70 7.57 7,000 0 0.2
11/03/2013
7.55
 6,880 7.44 7.57 7.42 1,600 0 0.0
08/03/2013
7.44
 46,940 7.42 7.57 7.44 104,260 86,680 0.5
07/03/2013
7.42
 117,480 7.37 7.52 7.39 2,992,470 2,935,290 1.7
06/03/2013
7.37
 57,330 7.39 7.50 7.37 5,000 40,000 -1.0
05/03/2013
7.39
 45,370 7.47 7.47 7.37 13,610 0 0.4
04/03/2013
7.47
 92,130 7.50 7.65 7.44 95,430 6,000 2.6
01/03/2013
7.50
 30,340 7.57 7.62 7.50 6,240 15,000 -0.3
28/02/2013
7.57
 23,900 7.57 7.60 7.55 0 0 0
27/02/2013
7.57
 42,780 7.52 7.57 7.47 0 20,000 -0.6
26/02/2013
7.52
 124,950 7.68 7.68 7.52 105,180 2,750 3.0
25/02/2013
7.68
 8,830 7.70 7.70 7.44 950 0 0.0
22/02/2013
7.70
 63,460 7.62 7.73 7.47 5,200 0 0.2
21/02/2013
7.62
 112,950 7.75 8.09 7.62 0 12,300 -0.4
20/02/2013
7.75
 50,930 7.86 7.91 7.75 0 37,470 -1.1
19/02/2013
7.86
 122,700 8.04 8.04 7.80 10,000 87,030 -2.4
18/02/2013
8.04
 33,440 8.09 8.09 7.93 0 21,000 -0.7
08/02/2013
8.09
 48,450 7.93 8.21 7.93 4,000 0 0.1
07/02/2013
7.93
 53,580 8.09 8.09 7.93 0 17,900 -0.6
06/02/2013
8.09
 196,220 7.83 8.11 7.83 36,700 12,500 0.7
05/02/2013
7.83
 105,060 7.78 7.83 7.78 10,200 0 0.3
04/02/2013
7.78
 46,800 7.83 7.86 7.78 21,000 0 0.6
01/02/2013
7.83
 59,550 7.83 7.86 7.78 22,210 17,000 0.2
31/01/2013
7.83
 19,620 7.83 7.86 7.73 16,000 0 0.5
30/01/2013
7.83
 86,650 7.75 7.96 7.73 10,000 9,300 0.0
29/01/2013
7.75
 90,940 7.78 7.80 7.75 50,000 28,740 0.6
28/01/2013
7.78
 155,350 7.70 7.86 7.75 100,500 40,900 1.8
25/01/2013
7.70
 16,630 7.68 7.75 7.57 0 0 0
24/01/2013
7.68
 58,800 7.44 7.73 7.47 40,050 100 1.2
23/01/2013
7.44
 74,690 7.44 7.55 7.39 51,010 0 1.5
22/01/2013
7.44
 52,100 7.62 7.62 7.39 27,860 24,000 0.1
21/01/2013
7.62
 41,540 7.78 7.78 7.52 1,000 19,900 -0.6
18/01/2013
7.78
 55,990 7.83 7.83 7.70 36,560 37,400 -0.0
17/01/2013
7.83
 56,550 7.93 7.96 7.78 38,040 5,500 1.0
16/01/2013
7.93
 165,730 7.80 8.01 7.68 27,860 0 0.8
15/01/2013
7.80
 98,480 7.80 7.93 7.75 1,000 24,300 -0.7
14/01/2013
7.80
 14,360 7.73 7.80 7.70 0 0 0
11/01/2013
7.73
 106,750 7.93 7.98 7.70 300,900 38,500 8.2
10/01/2013
7.93
 65,620 7.60 7.93 7.47 33,890 0 1.0
09/01/2013
7.60
 82,040 7.73 7.91 7.60 0 20,500 -0.6
08/01/2013
7.73
 142,610 7.44 7.80 7.60 20,000 21,200 -0.0
07/01/2013
7.44
 38,940 7.34 7.44 7.37 100 0 0.0
04/01/2013
7.34
 14,600 7.21 7.34 7.21 0 0 0
03/01/2013
7.21
 7,730 7.34 7.34 7.21 0 0 0
02/01/2013
7.34
 4,600 7.21 7.37 7.27 0 0 0
28/12/2012
7.21
 12,490 7.37 7.42 7.21 0 7,800 -0.2
27/12/2012
7.37
 53,440 7.37 7.50 7.37 20,000 0 0.6
26/12/2012
7.37
 6,550 7.29 7.37 7.27 0 0 0
25/12/2012
7.29
 25,850 7.32 7.32 7.27 0 5,000 -0.1
24/12/2012
7.32
 2,010 7.27 7.32 7.27 0 0 0
21/12/2012
7.27
 26,000 7.39 7.39 7.27 2,100 0 0.1
20/12/2012
7.39
 3,680 7.44 7.44 7.27 0 300 -0.0
19/12/2012
7.44
 77,210 7.24 7.44 7.24 69,290 0 2.0
18/12/2012
7.24
 59,680 7.24 7.24 7.19 53,110 0 1.5
17/12/2012
7.24
 49,580 7.21 7.24 7.21 19,870 2,290 0.5
14/12/2012
7.21
 28,920 7.19 7.24 7.19 16,100 0 0.5
13/12/2012
7.19
 53,760 7.16 7.21 7.11 49,210 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |