CTCP Cao su Phước Hòa (phr)

62.40
1
(1.63%)
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)
12/12/2012
7.16
 54,050 7.09 7.16 7.09 45,000 0 1.2
11/12/2012
7.09
 31,520 7.03 7.09 7.01 22,790 0 0.6
10/12/2012
7.03
 48,500 7.01 7.06 6.98 19,000 0 0.5
07/12/2012
7.01
 22,890 7.09 7.14 6.93 15,930 13,530 0.1
06/12/2012
7.09
 10,820 7.14 7.14 7.01 0 0 0
05/12/2012
7.14
 62,740 6.88 7.19 6.93 52,000 7,500 1.2
04/12/2012
6.88
 5,720 6.88 6.93 6.88 0 0 0
03/12/2012
6.88
 34,140 6.93 6.93 6.88 29,790 20,000 0.3
30/11/2012
6.93
 26,970 6.91 6.96 6.93 26,450 0 0.7
29/11/2012
6.91
 47,100 6.93 6.93 6.91 44,590 30,000 0.4
28/11/2012
6.93
 18,350 6.93 6.93 6.91 17,930 0 0.5
27/11/2012
6.93
 6,900 6.91 6.93 6.91 6,600 0 0.2
26/11/2012
6.91
 48,780 6.93 7.03 6.91 40,000 11,800 0.8
23/11/2012
6.93
 50,580 6.91 6.98 6.93 41,500 0 1.1
22/11/2012
6.91
 73,210 6.88 6.93 6.91 65,000 12,000 1.4
21/11/2012
6.88
 43,530 6.93 6.93 6.88 33,630 38,900 -0.1
20/11/2012
6.93
 64,390 6.93 6.93 6.88 56,250 0 1.5
19/11/2012
6.93
 48,800 6.91 6.93 6.80 41,980 29,990 0.3
16/11/2012
6.91
 37,760 7.01 7.01 6.83 19,250 26,470 -0.2
15/11/2012
7.01
 1,520 6.93 7.01 6.88 750 0 0.0
14/11/2012
6.93
 46,880 6.91 6.98 6.91 44,580 20,000 0.7
13/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/11/2012
6.91
 21,300 6.88 7.06 6.78 0 0 0
12/11/2012
6.88
 10,750 6.81 6.90 6.81 0 0 0
09/11/2012
6.81
 38,930 6.88 7.00 6.81 16,100 26,780 -0.3
08/11/2012
6.88
 3,620 6.95 6.95 6.86 0 0 0
07/11/2012
6.95
 28,550 6.81 6.95 6.81 12,000 0 0.3
06/11/2012
6.81
 10,310 6.69 6.81 6.71 0 2,800 -0.1
05/11/2012
6.69
 14,080 6.69 6.88 6.69 0 0 0
02/11/2012
6.69
 35,080 6.93 6.93 6.64 1,250 14,000 -0.4
01/11/2012
6.93
 2,840 6.90 7.12 6.90 0 0 0
31/10/2012
6.90
 81,600 6.88 7.17 6.88 53,300 22,500 0.9
30/10/2012
6.88
 35,790 7.00 7.00 6.88 2,290 18,300 -0.5
29/10/2012
7.00
 17,920 6.83 7.00 6.83 5,950 0 0.2
26/10/2012
6.83
 22,690 6.83 7.03 6.81 17,500 100 0.5
25/10/2012
6.83
 43,010 6.90 6.90 6.81 17,300 0 0.5
24/10/2012
6.90
 32,070 6.95 7.03 6.90 9,700 0 0.3
23/10/2012
6.95
 15,310 7.00 7.05 6.95 0 0 0
22/10/2012
7.00
 61,660 7.10 7.10 6.98 29,400 0 0.9
19/10/2012
7.10
 122,170 7.12 7.17 6.98 90,600 11,290 2.3
18/10/2012
7.12
 92,140 7.03 7.12 7.05 55,500 10,000 1.3
17/10/2012
7.03
 185,510 6.88 7.12 6.88 110,700 0 3.2
16/10/2012
6.88
 3,520 6.76 6.88 6.76 0 0 0
15/10/2012
6.76
 42,510 6.93 6.95 6.76 28,500 33,210 -0.1
12/10/2012
6.93
 69,590 6.88 7.05 6.86 49,300 16,000 1.0
11/10/2012
6.88
 43,470 6.88 7.12 6.88 0 2,000 -0.1
10/10/2012
6.88
 38,170 6.83 6.88 6.81 4,500 5,000 -0.0
09/10/2012
6.83
 64,940 6.83 6.90 6.81 7,100 0 0.2
08/10/2012
6.83
 58,730 6.66 6.86 6.71 35,790 0 1.0
05/10/2012
6.66
 32,760 6.59 6.78 6.64 11,140 10,750 0.0
04/10/2012
6.59
 55,120 6.78 6.78 6.59 10 7,400 -0.2
03/10/2012
6.78
 71,810 6.52 6.78 6.56 70,800 0 2.0
02/10/2012
6.52
 13,740 6.56 6.56 6.49 12,420 3,200 0.2
01/10/2012
6.56
 24,540 6.56 6.56 6.49 20,330 0 0.5
28/09/2012
6.56
 42,500 6.52 6.59 6.49 34,810 0 0.9
27/09/2012
6.52
 53,560 6.49 6.64 6.52 49,840 0 1.3
26/09/2012
6.49
 15,460 6.49 6.61 6.49 2,400 0 0.1
25/09/2012
6.49
 20,700 6.56 6.56 6.49 0 500 -0.0
24/09/2012
6.56
 24,010 6.56 6.56 6.47 0 0 0
21/09/2012
6.56
 34,060 6.39 6.61 6.44 22,000 0 0.6
20/09/2012
6.39
 89,890 6.44 6.44 6.37 40,640 10,600 0.8
19/09/2012
6.44
 41,880 6.44 6.52 6.44 0 10,000 -0.3
18/09/2012
6.44
 31,700 6.66 6.69 6.44 18,500 0 0.5
17/09/2012
6.66
 16,590 6.64 6.66 6.61 5,600 0 0.2
14/09/2012
6.64
 13,920 6.64 6.71 6.64 350 0 0.0
13/09/2012
6.64
 13,390 6.64 6.64 6.61 2,000 2,000 0
12/09/2012
6.64
 42,870 6.61 6.71 6.61 2,000 0 0.1
11/09/2012
6.61
 29,930 6.56 6.61 6.56 10,420 0 0.3
10/09/2012
6.56
 86,640 6.81 6.81 6.52 50,000 1,500 1.3
07/09/2012
6.81
 119,170 6.64 6.81 6.61 96,000 0 2.6
06/09/2012
6.64
 88,740 6.59 6.66 6.49 56,150 0 1.5
05/09/2012
6.59
 32,400 6.64 6.64 6.42 9,180 2,000 0.2
04/09/2012
6.64
 67,220 6.44 6.64 6.42 19,820 2,440 0.5
31/08/2012
6.44
 41,150 6.49 6.49 6.39 5,000 3,000 0.1
30/08/2012
6.49
 77,350 6.52 6.54 6.44 2,400 0 0.1
29/08/2012
6.52
 34,640 6.25 6.52 6.25 0 2,000 -0.1
28/08/2012
6.25
 67,100 6.10 6.35 6.08 0 4,800 -0.1
27/08/2012
6.10
 223,710 6.42 6.42 6.10 220 25,000 -0.6
24/08/2012
6.42
 116,280 6.30 6.56 6.08 7,340 17,000 -0.3
23/08/2012
6.30
 174,590 6.61 6.61 6.30 500 7,000 -0.2
22/08/2012
6.61
 118,670 6.78 6.78 6.52 900 1,600 -0.0
21/08/2012
6.78
 238,400 7.12 7.15 6.78 4,000 0 0.1
20/08/2012
7.12
 134,950 7.15 7.22 7.12 0 0 0
17/08/2012
7.15
 49,870 7.15 7.22 7.12 8,500 7,100 0.0
16/08/2012
7.15
 33,460 7.15 7.17 7.10 0 0 0
15/08/2012
7.15
 38,920 7.15 7.22 7.12 1,700 0 0.1
14/08/2012
7.15
 53,120 7.17 7.29 7.15 7,500 5,010 0.1
13/08/2012
7.17
 38,800 7.22 7.27 7.17 1,000 0 0.0
10/08/2012
7.22
 50,040 7.32 7.32 7.22 21,500 17,730 0.0
09/08/2012
7.32
 41,320 7.24 7.39 7.29 0 0 0
08/08/2012
7.24
 32,190 7.24 7.27 7.20 10,000 12,070 -0.1
07/08/2012
7.24
 38,390 7.32 7.32 7.20 0 870 -0.0
06/08/2012
7.32
 59,050 7.15 7.39 7.15 0 0 0
03/08/2012
7.15
 25,840 7.10 7.15 7.10 0 0 0
02/08/2012
7.10
 29,750 7.12 7.20 7.10 0 0 0
01/08/2012
7.12
 76,380 7.24 7.24 7.05 0 0 0
31/07/2012
7.24
 109,910 7.10 7.44 7.12 87,000 13,300 2.2
30/07/2012
7.10
 78,800 7.10 7.12 6.98 0 0 0
27/07/2012
7.10
 146,890 7.20 7.24 7.05 12,510 23,400 -0.3
26/07/2012
7.20
 84,750 7.27 7.29 7.17 0 20,400 -0.6
25/07/2012
7.27
 67,910 7.29 7.32 7.20 0 37,590 -1.1

Chính sách bảo mật | Điều khoản sử dụng |