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)
14/06/2012
7.41
 89,800 7.66 7.66 7.37 3,000 0 0.1
13/06/2012
7.66
 110,430 7.54 7.71 7.34 4,300 0 0.1
12/06/2012
7.54
 190,270 7.85 7.85 7.54 11,400 0 0.4
11/06/2012
7.85
 83,920 7.85 8.00 7.71 0 0 0
08/06/2012
7.85
 314,330 7.85 8.17 7.85 215,800 7,500 6.9
07/06/2012
7.85
 300,390 7.49 7.85 7.54 75,600 0 2.4
06/06/2012
7.49
 179,740 7.20 7.49 7.15 38,600 0 1.2
05/06/2012
7.20
 158,160 7.03 7.20 7.03 3,200 0 0.1
04/06/2012
7.03
 313,880 7.39 7.39 7.03 600 0 0.0
01/06/2012
7.39
 73,630 7.44 7.56 7.37 8,300 0 0.3
31/05/2012
7.44
 180,190 7.71 7.71 7.39 29,260 0 0.9
30/05/2012
7.71
 182,810 7.71 7.97 7.63 91,760 16,010 2.4
29/05/2012
7.71
 186,290 7.76 7.76 7.46 81,600 0 2.6
28/05/2012
7.76
 219,280 7.73 8.02 7.54 50,030 2,500 1.5
25/05/2012
7.73
 206,640 7.37 7.73 7.58 27,380 0 0.9
24/05/2012
7.37
 264,480 7.63 7.63 7.27 6,180 3,000 0.1
23/05/2012
7.63
 224,980 8.02 8.02 7.63 113,000 0 3.6
22/05/2012
8.02
 429,380 7.76 8.12 7.71 111,380 0 3.6
21/05/2012
7.76
 167,560 7.39 7.76 7.39 0 0 0
18/05/2012
7.39
 354,060 7.71 7.71 7.34 21,450 10,000 0.4
17/05/2012
7.71
 108,360 7.73 7.97 7.61 10,000 0 0.3
16/05/2012
7.73
 200,910 7.88 8.02 7.58 31,350 3,000 0.9
15/05/2012
7.88
 309,230 8.22 8.27 7.88 55,000 36,100 0.6
14/05/2012
8.22
 490,780 8.63 8.63 8.22 157,300 3,500 5.2
11/05/2012
8.63
 357,490 8.85 8.92 8.56 10,500 14,960 -0.2
10/05/2012
8.85
 955,960 9.24 9.26 8.78 8,110 539,760 -19.4
09/05/2012
9.24
 435,120 9.48 9.48 9.02 28,800 184,440 -5.8
08/05/2012
9.48
 500,490 9.38 9.85 9.38 2,000 51,560 -1.9
07/05/2012
9.38
 912,500 8.95 9.38 9.24 200 304,000 -11.7
04/05/2012
8.95
 841,900 8.53 8.95 8.58 4,060 10 0.1
03/05/2012
8.53
 400,820 8.85 8.85 8.41 4,000 69,280 -2.3
02/05/2012
8.85
 360,770 8.48 8.90 8.51 7,300 164,860 -5.8
27/04/2012
8.48
 390,080 8.10 8.48 8.10 16,700 320 0.6
26/04/2012
8.10
 519,260 7.73 8.10 8.02 12,680 303,140 -9.7
25/04/2012
7.73
 304,090 7.37 7.73 7.32 65,400 50,790 0.4
24/04/2012
7.37
 78,430 7.22 7.37 7.10 9,000 10,800 -0.1
23/04/2012
7.22
 131,410 7.15 7.39 7.17 9,400 23,200 -0.4
20/04/2012
7.15
 173,490 6.81 7.15 6.86 65,100 25,000 1.2
19/04/2012
6.81
 331,550 7.05 7.39 6.81 154,100 138,510 0.6
18/04/2012
7.05
 56,590 7.20 7.27 7.05 16,000 5,150 0.3
17/04/2012
7.20
 63,580 7.17 7.27 7.17 25,100 24,250 0.0
16/04/2012
7.17
 148,700 7.03 7.17 6.93 63,800 17,700 1.3
13/04/2012
7.03
 111,490 6.98 7.17 6.93 81,400 3,800 2.2
12/04/2012
6.98
 197,810 6.83 7.05 6.81 100,500 8,200 2.6
11/04/2012
6.83
 89,200 6.69 6.83 6.71 22,000 5,000 0.5
10/04/2012
6.69
 84,600 6.81 6.81 6.69 15,000 0 0.4
09/04/2012
6.81
 86,150 6.52 6.81 6.69 4,000 0 0.1
06/04/2012
6.52
 53,500 6.22 6.52 6.37 8,000 0 0.2
05/04/2012
6.22
 60,660 6.20 6.30 6.17 0 0 0
04/04/2012
6.20
 29,940 6.27 6.42 6.20 8,000 5,700 0.1
03/04/2012
6.27
 7,590 6.20 6.37 6.25 0 0 0
30/03/2012
6.20
 43,480 6.32 6.35 6.20 4,500 14,840 -0.3
29/03/2012
6.32
 108,280 6.49 6.49 6.32 0 81,960 -2.2
28/03/2012
6.49
 39,810 6.49 6.52 6.42 17,000 16,020 0.0
27/03/2012
6.49
 65,680 6.56 6.69 6.44 5,000 5,000 0
26/03/2012
6.56
 63,190 6.52 6.61 6.52 0 44,850 -1.2
23/03/2012
6.52
 171,720 6.56 6.69 6.52 9,500 78,580 -1.9
22/03/2012
6.56
 69,940 6.69 6.69 6.56 480 30,000 -0.8
21/03/2012
6.69
 40,470 6.69 6.76 6.66 3,500 9,000 -0.2
20/03/2012
6.69
 20,080 6.56 6.69 6.59 0 3,000 -0.1
19/03/2012
6.56
 68,330 6.71 6.71 6.56 0 0 0
16/03/2012
6.71
 14,150 6.69 6.81 6.66 0 1,260 -0.0
15/03/2012
6.69
 28,140 6.59 6.73 6.52 0 18,000 -0.5
14/03/2012
6.59
 12,640 6.59 6.61 6.56 0 4,380 -0.1
13/03/2012
6.59
 22,700 6.59 6.66 6.59 0 13,100 -0.4
12/03/2012
6.59
 23,540 6.78 6.78 6.59 10,000 5,000 0.1
09/03/2012
6.78
 113,150 6.69 6.78 6.56 47,240 55,790 -0.2
08/03/2012
6.69
 21,970 6.86 6.88 6.69 0 8,780 -0.2
07/03/2012
6.86
 11,370 6.81 6.88 6.71 0 0 0
06/03/2012
6.81
 57,060 6.95 7.29 6.81 0 8,000 -0.2
05/03/2012
6.95
 261,330 6.64 6.95 6.64 0 3,000 -0.1
02/03/2012
6.64
 21,000 6.54 6.64 6.54 0 17,000 -0.5
01/03/2012
6.54
 49,510 6.56 6.61 6.54 0 18,100 -0.5
29/02/2012
6.56
 40,330 6.56 6.61 6.54 4,800 9,970 -0.1
28/02/2012
6.56
 21,640 6.86 6.88 6.56 0 0 0
27/02/2012
6.86
 29,090 6.78 6.86 6.76 0 11,270 -0.3
24/02/2012
6.78
 12,440 6.76 6.78 6.73 0 8,730 -0.2
23/02/2012
6.76
 17,920 6.69 6.78 6.69 2,000 0 0.1
22/02/2012
6.69
 24,300 6.66 6.69 6.56 9,200 15,000 -0.2
21/02/2012
6.66
 14,030 6.64 6.66 6.59 9,800 330 0.3
20/02/2012
6.64
 48,400 6.54 6.66 6.56 0 13,000 -0.4
17/02/2012
6.54
 1,570 6.44 6.54 6.54 0 0 0
16/02/2012
6.44
 0 6.44 6.44 6.44 0 0 0
15/02/2012
6.44
 5,330 6.56 6.56 6.44 100 0 0.0
14/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
14/02/2012
6.56
 5,850 6.32 6.56 6.54 0 0 0
13/02/2012
6.32
 7,290 6.44 6.44 6.32 0 0 0
10/02/2012
6.44
 17,260 6.44 6.46 6.34 6,200 7,000 -0.0
09/02/2012
6.44
 8,900 6.57 6.57 6.44 0 0 0
08/02/2012
6.57
 34,360 6.34 6.60 6.55 25,500 0 0.7
07/02/2012
6.34
 40,240 6.37 6.44 6.34 0 19,030 -0.5
06/02/2012
6.37
 11,970 6.69 6.69 6.37 0 10,970 -0.3
03/02/2012
6.69
 5,280 6.78 6.90 6.69 1,000 0 0.0
02/02/2012
6.78
 7,200 6.76 6.78 6.67 0 1,000 -0.0
01/02/2012
6.76
 21,800 6.73 6.76 6.62 20,800 3,480 0.5
31/01/2012
6.73
 26,000 6.67 6.76 6.60 24,500 8,000 0.5
30/01/2012
6.67
 49,940 6.37 6.67 6.39 48,070 0 1.4
20/01/2012
6.37
 15,510 6.41 6.41 6.11 6,050 11,500 -0.1
19/01/2012
6.41
 4,110 6.34 6.41 6.34 900 2,000 -0.0
18/01/2012
6.34
 9,950 6.21 6.34 6.09 4,000 0 0.1
17/01/2012
6.21
 6,460 6.37 6.37 6.21 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |