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
(2026-08-12) 		1.90 3.25% 7,905,300 -1,364,100 0
32.80
62
32.80
2 tháng
(2026-07-13) 		-1.20 -1.95% 15,215,600 -1,790,979 0
32.80
62.90
32.80
3 tháng
(2026-06-15) 		-3.80 -5.92% 21,397,800 -2,554,443 0
32.80
65.10
32.80
6 tháng
(2026-03-16) 		-1.80 -2.89% 46,246,400 -3,452,741 26.4
32.80
71.30
32.80
12 tháng
(2025-09-16) 		1.90 3.25% 107,703,500 -4,886,641 -53.2
32.80
71.30
32.80
24 tháng
(2024-09-23) 		5.74 10.51% 236,262,700 -9,823,433 -273.1
32.80
71.30
32.80
36 tháng
(2023-09-27) 		15.93 35.83% 333,311,500 -7,724,792 -144.1
32.80
71.30
32.80
60 tháng
(2021-10-07) 		17.29 40.11% 654,120,500 -3,227,955 -35.5
28.07
74.65
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |