CTCP Cao su Phước Hòa (phr)

65
-0.10
(-0.15%)
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
(2026-05-19) 		-0.50 -0.76% 13,126,100 -2,187,676 0
63
69.90
65.10
2 tháng
(2026-04-20) 		2.90 4.68% 19,893,400 -1,513,266 0
60.70
71.30
65.10
3 tháng
(2026-03-20) 		6.40 10.94% 24,745,300 -1,486,199 -0.2
56.80
71.30
65.10
6 tháng
(2025-12-22) 		6.90 11.90% 72,931,900 -2,483,499 -53.6
55.90
71.30
65.10
12 tháng
(2025-06-23) 		7.21 12.49% 128,028,800 -2,932,199 -87.5
48.65
71.30
65.10
24 tháng
(2024-06-28) 		8.76 15.61% 229,657,300 -8,078,771 -311.1
39.88
71.30
65.10
36 tháng
(2023-07-04) 		21.76 50.44% 344,975,000 -3,891,250 -73.1
38.72
71.30
65.10
60 tháng
(2021-07-14) 		26.51 69.05% 670,217,000 1,485,387 86.2
28.07
74.65
65.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2011
6.41
 500 6.46 6.46 6.41 0 0 0
04/10/2011
6.46
 17,560 6.50 6.50 6.43 16,000 2,360 0.4
03/10/2011
6.50
 500 6.54 6.54 6.43 0 0 0
30/09/2011
6.54
 10,270 6.52 6.54 6.48 4,100 5,000 -0.0
29/09/2011
6.52
 14,750 6.50 6.52 6.43 5,000 0 0.1
28/09/2011
6.50
 64,590 6.50 6.54 6.50 40,000 0 1.2
27/09/2011
6.50
 14,100 6.54 6.59 6.50 0 5,870 -0.2
26/09/2011
6.54
 14,540 6.46 6.59 6.33 1,050 0 0.0
23/09/2011
6.46
 25,070 6.59 6.59 6.43 18,790 0 0.6
22/09/2011
6.59
 4,150 6.59 6.59 6.54 0 0 0
21/09/2011
6.59
 12,310 6.59 6.59 6.54 9,520 0 0.3
20/09/2011
6.59
 22,800 6.59 6.61 6.59 21,000 0 0.6
19/09/2011
6.59
 2,750 6.54 6.59 6.48 0 0 0
16/09/2011
6.54
 47,420 6.61 6.61 6.54 21,680 0 0.7
15/09/2011
6.61
 26,650 6.61 6.61 6.52 20,000 7,270 0.4
14/09/2011
6.61
 8,630 6.67 6.67 6.59 0 2,000 -0.1
13/09/2011
6.67
 40,830 6.65 6.67 6.59 0 14,570 -0.4
12/09/2011
6.65
 31,060 6.72 6.72 6.63 0 20,160 -0.6
09/09/2011
6.72
 24,420 6.70 6.72 6.63 0 0 0
08/09/2011
6.70
 66,420 6.67 6.74 6.67 5,000 35,000 -0.9
07/09/2011
6.67
 12,470 6.61 6.67 6.61 0 0 0
06/09/2011
6.61
 34,070 6.67 6.67 6.54 25,170 0 0.8
05/09/2011
6.67
 610 6.67 6.76 6.54 0 0 0
01/09/2011
6.67
 22,240 6.54 6.76 6.33 0 0 0
31/08/2011
6.54
 43,310 6.74 6.83 6.54 10,000 0 0.3
30/08/2011
6.74
 12,240 6.65 6.89 6.54 0 0 0
29/08/2011
6.65
 46,280 6.72 6.72 6.54 20,000 0 0.6
26/08/2011
6.72
 5,140 6.65 6.72 6.59 0 0 0
25/08/2011
6.65
 21,530 6.76 6.76 6.65 18,030 0 0.6
24/08/2011
6.76
 7,690 6.85 6.87 6.74 5,000 2,550 0.1
23/08/2011
6.85
 5,500 6.87 6.87 6.85 5,000 0 0.2
22/08/2011
6.87
 3,820 6.72 6.87 6.70 0 0 0
19/08/2011
6.72
 6,100 6.72 6.72 6.46 0 0 0
18/08/2011
6.72
 32,530 6.67 6.72 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |