CTCP Cao su Phước Hòa (phr)

61.40
-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)
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
16/01/2012
6.37
 7,170 6.39 6.55 6.37 1,500 0 0.0
13/01/2012
6.39
 35,510 6.14 6.39 6.16 34,400 0 0.9
12/01/2012
6.14
 6,430 6.14 6.16 5.93 1,500 0 0.0
11/01/2012
6.14
 31,110 5.88 6.14 5.84 27,710 0 0.7
10/01/2012
5.88
 27,940 5.98 5.98 5.77 5,480 23,040 -0.5
09/01/2012
5.98
 30,430 6.27 6.27 5.98 100 26,430 -0.7
06/01/2012
6.27
 42,560 5.98 6.27 5.98 34,000 0 0.9
05/01/2012
5.98
 23,150 6.16 6.16 5.86 0 21,680 -0.6
04/01/2012
6.16
 15,160 5.88 6.16 5.82 13,650 0 0.4
03/01/2012
5.88
 3,650 6.02 6.21 5.88 0 0 0
30/12/2011
6.02
 20,190 6.32 6.32 6.02 0 19,380 -0.5
29/12/2011
6.32
 14,860 6.64 6.64 6.32 0 11,440 -0.3
28/12/2011
6.64
 68,280 6.34 6.64 6.34 61,520 15,000 1.3
27/12/2011
6.34
 5,470 6.39 6.39 6.16 5,040 0 0.1
26/12/2011
6.39
 119,890 6.09 6.39 5.98 117,320 49,950 1.9
23/12/2011
6.09
 350 5.98 6.09 5.98 0 0 0
22/12/2011
5.98
 8,740 6.27 6.27 5.98 0 8,540 -0.2
21/12/2011
6.27
 75,060 5.98 6.27 5.95 65,950 25,000 1.1
20/12/2011
5.98
 5,890 6.21 6.21 5.98 0 3,000 -0.1
19/12/2011
6.21
 78,290 5.93 6.21 5.75 74,990 45,000 0.8
16/12/2011
5.93
 227,360 5.65 5.93 5.59 218,470 0 5.5
15/12/2011
5.65
 6,430 5.72 5.72 5.52 0 980 -0.0
14/12/2011
5.72
 274,200 5.52 5.75 5.49 252,000 0 6.1
13/12/2011
5.52
 18,900 5.72 5.72 5.52 2,000 0 0.0
12/12/2011
5.72
 37,690 5.63 5.72 5.47 25,000 0 0.6
09/12/2011
5.63
 29,790 5.52 5.63 5.47 26,200 0 0.6
08/12/2011
5.52
 9,600 5.52 5.52 5.52 0 0 0
07/12/2011
5.52
 8,020 5.56 5.56 5.52 0 0 0
06/12/2011
5.56
 30,900 5.49 5.61 5.45 20,000 0 0.5
05/12/2011
5.49
 69,960 5.29 5.52 5.29 10,210 0 0.2
02/12/2011
5.29
 16,360 5.40 5.40 5.29 200 0 0.0
01/12/2011
5.40
 23,330 5.40 5.40 5.29 20,000 0 0.5
30/11/2011
5.40
 87,720 5.24 5.40 5.26 80,000 10,000 1.6
29/11/2011
5.24
 5,010 5.38 5.38 5.24 0 0 0
28/11/2011
5.38
 27,370 5.36 5.40 5.36 16,000 0 0.4
25/11/2011
5.36
 10,070 5.24 5.36 5.29 3,000 0 0.1
24/11/2011
5.24
 21,270 5.36 5.36 5.24 0 18,000 -0.4
23/11/2011
5.36
 51,900 5.26 5.38 5.31 0 0 0
22/11/2011
5.26
 19,250 5.36 5.36 5.15 0 0 0
21/11/2011
5.36
 80,860 5.47 5.52 5.22 11,500 75,180 -1.5
18/11/2011
5.47
 73,980 5.56 5.56 5.47 14,000 55,000 -1.0
17/11/2011
5.56
 13,920 5.54 5.56 5.49 3,000 3,500 -0.0
16/11/2011
5.54
 52,910 5.54 5.61 5.52 24,500 16,500 0.2
15/11/2011
5.54
 57,660 5.54 5.54 5.52 11,110 21,100 -0.2
14/11/2011
5.54
 31,040 5.54 5.54 5.47 7,000 7,730 -0.0
11/11/2011
5.54
 160,560 5.82 6.09 5.54 106,000 77,230 0.8
10/11/2011
5.82
 10,900 5.84 5.93 5.82 0 0 0
09/11/2011
5.84
 10,790 5.88 5.95 5.75 0 0 0
08/11/2011
5.88
 87,250 6.18 6.18 5.88 1,000 83,000 -2.1
07/11/2011
6.18
 25,900 6.16 6.21 6.14 13,740 0 0.4
04/11/2011
6.16
 16,850 6.21 6.25 6.16 7,750 4,000 0.1
03/11/2011
6.21
 21,460 6.34 6.34 6.21 0 0 0
02/11/2011
6.34
 20,540 6.27 6.39 6.23 17,000 0 0.5
01/11/2011
6.27
 29,210 6.53 6.53 6.27 0 14,000 -0.4
31/10/2011
6.53
 11,130 6.53 6.53 6.41 0 0 0
28/10/2011
6.53
 15,830 6.53 6.62 6.41 4,700 0 0.1
27/10/2011
6.53
 21,450 6.55 6.62 6.23 0 13,000 -0.4
26/10/2011: Cổ tức tiền mặt tỉ lệ: 15%
26/10/2011
6.55
 34,610 6.41 6.67 6.55 0 0 0
25/10/2011
6.41
 27,630 6.52 6.52 6.41 0 0 0
24/10/2011
6.52
 5,480 6.54 6.54 6.43 0 0 0
21/10/2011
6.54
 10,750 6.43 6.54 6.48 9,500 0 0.3
20/10/2011
6.43
 10,660 6.43 6.48 6.39 0 0 0
19/10/2011
6.43
 15,410 6.50 6.54 6.43 5,000 0 0.1
18/10/2011
6.50
 8,310 6.54 6.54 6.39 5,000 0 0.1
17/10/2011
6.54
 53,910 6.41 6.54 6.41 19,700 0 0.6
14/10/2011
6.41
 27,720 6.33 6.46 6.33 0 0 0
13/10/2011
6.33
 25,900 6.37 6.41 6.33 0 0 0
12/10/2011
6.37
 16,300 6.52 6.52 6.37 9,000 0 0.3
11/10/2011
6.52
 8,470 6.41 6.52 6.41 5,000 0 0.1
10/10/2011
6.41
 21,050 6.41 6.43 6.41 0 0 0
07/10/2011
6.41
 42,950 6.43 6.52 6.41 31,000 10,000 0.6
06/10/2011
6.43
 46,880 6.41 6.46 6.35 2,000 22,640 -0.6

Chính sách bảo mật | Điều khoản sử dụng |