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)
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
17/08/2011
6.67
 1,820 6.61 6.67 6.65 0 0 0
16/08/2011
6.61
 10,500 6.54 6.65 6.54 3,000 0 0.1
15/08/2011
6.54
 4,000 6.50 6.54 6.50 0 0 0
12/08/2011
6.50
 9,760 6.52 6.52 6.43 0 0 0
11/08/2011
6.52
 19,300 6.57 6.59 6.30 0 0 0
10/08/2011
6.57
 13,360 6.54 6.61 6.54 0 10,000 -0.3
09/08/2011
6.54
 31,380 6.63 6.63 6.41 0 5,500 -0.2
08/08/2011
6.63
 14,300 6.70 6.70 6.63 0 10,000 -0.3
05/08/2011
6.70
 22,400 6.65 6.70 6.59 0 10,090 -0.3
04/08/2011
6.65
 21,230 6.63 6.65 6.59 0 0 0
03/08/2011
6.63
 29,000 6.63 6.63 6.54 0 0 0
02/08/2011
6.63
 11,700 6.65 6.65 6.63 0 0 0
01/08/2011
6.65
 38,340 6.59 6.67 6.59 28,500 11,500 0.5
29/07/2011
6.59
 17,350 6.59 6.59 6.54 1,500 10,000 -0.3
28/07/2011
6.59
 28,450 6.61 6.63 6.59 6,000 11,000 -0.2
27/07/2011
6.61
 19,570 6.63 6.63 6.61 4,000 10,000 -0.2
26/07/2011
6.63
 31,670 6.65 6.65 6.63 10,000 10,000 0
25/07/2011
6.65
 16,450 6.85 6.85 6.65 0 15,000 -0.5
22/07/2011
6.85
 16,900 6.76 6.85 6.72 1,740 0 0.1
21/07/2011
6.76
 25,200 6.74 6.76 6.67 0 1,560 -0.0
20/07/2011
6.74
 47,310 6.74 6.76 6.63 0 22,010 -0.7
19/07/2011
6.74
 24,120 6.76 6.76 6.72 0 20,000 -0.6
18/07/2011
6.76
 3,047 6.76 6.76 6.70 13,000 22,190 -0.3
15/07/2011
6.76
 36,750 6.76 6.76 6.72 9,180 29,000 -0.6
14/07/2011
6.76
 37,360 6.76 6.76 6.74 10,820 30,000 -0.6
13/07/2011
6.76
 60,380 6.83 6.83 6.76 20,000 44,100 -0.7
12/07/2011
6.83
 15,100 6.81 6.85 6.81 1,400 0 0.0
11/07/2011
6.81
 9,080 6.81 6.87 6.74 0 0 0
08/07/2011
6.81
 11,410 6.74 6.81 6.74 0 2,000 -0.1
07/07/2011
6.74
 13,340 6.70 6.74 6.72 0 4,000 -0.1
06/07/2011
6.70
 47,970 6.63 6.76 6.63 0 16,000 -0.5
05/07/2011
6.63
 5,760 6.57 6.63 6.63 0 3,000 -0.1
04/07/2011
6.57
 73,720 6.81 6.81 6.57 1,000 67,900 -2.0
01/07/2011
6.81
 53,420 6.76 6.85 6.72 0 41,770 -1.3
30/06/2011
6.76
 39,980 6.89 6.89 6.76 0 7,320 -0.2
29/06/2011
6.89
 20,760 6.91 6.91 6.87 0 5,360 -0.2
28/06/2011
6.91
 18,250 6.89 6.94 6.87 0 3,740 -0.1
27/06/2011
6.89
 22,320 6.94 7.02 6.89 0 4,820 -0.2
24/06/2011
6.94
 37,140 6.94 6.96 6.78 7,600 4,110 0.1
23/06/2011
6.94
 27,500 6.94 6.98 6.94 0 4,500 -0.1
22/06/2011
6.94
 1,820 6.89 6.98 6.81 0 300 -0.0
21/06/2011
6.89
 51,810 6.98 6.98 6.89 0 8,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |