CTCP Cao su Phước Hòa (phr)

64
0.40
(0.63%)
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
(2026-05-13) 		-1.30 -1.98% 15,312,600 -1,482,565 0
63
71.30
63.60
2 tháng
(2026-04-13) 		2.20 3.53% 19,625,300 -1,491,198 0
60.70
71.30
63.60
3 tháng
(2026-03-16) 		2.30 3.70% 24,697,900 -894,198 26.4
56.80
71.30
63.60
6 tháng
(2025-12-15) 		8.50 15.18% 72,791,400 -1,868,098 -27.7
55.90
71.30
63.60
12 tháng
(2025-06-17) 		13.05 25.38% 130,127,400 -2,582,998 -77.5
48.65
71.30
63.60
24 tháng
(2024-06-24) 		9.84 18.01% 229,238,500 -7,968,570 -314.1
39.88
71.30
63.60
36 tháng
(2023-06-28) 		21.94 51.55% 345,804,300 -3,681,449 -70.7
38.72
71.30
63.60
60 tháng
(2021-07-08) 		23.07 55.69% 672,369,300 1,766,488 91.6
28.07
74.65
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2011
6.98
 79,620 7.07 7.07 6.96 11,600 12,500 -0.0
17/06/2011
7.07
 15,770 7.05 7.07 6.98 0 2,000 -0.1
16/06/2011
7.05
 38,060 7.05 7.07 6.98 10,000 5,130 0.2
15/06/2011
7.05
 91,870 7.07 7.07 7.02 60,000 0 1.9
14/06/2011
7.07
 92,350 7.07 7.13 7.07 75,350 20,340 1.8
13/06/2011
7.07
 39,770 7.09 7.09 7.02 9,100 6,200 0.1
10/06/2011
7.09
 112,810 7.07 7.13 7.07 75,000 0 2.4
09/06/2011
7.07
 84,700 7.07 7.07 7.02 46,600 13,010 1.1
08/06/2011
7.07
 44,150 7.09 7.13 7.00 31,620 0 1.0
07/06/2011
7.09
 20,500 6.96 7.09 7.00 6,000 0 0.2
06/06/2011
6.96
 56,740 6.96 6.96 6.87 32,000 0 1.0
03/06/2011
6.96
 127,750 7.09 7.20 6.87 70,300 9,310 1.9
02/06/2011
7.09
 84,890 6.89 7.15 6.89 39,420 0 1.3
01/06/2011
6.89
 55,790 6.72 6.89 6.72 43,900 9,030 1.1
31/05/2011
6.72
 48,560 6.63 6.72 6.63 32,190 10,530 0.7
30/05/2011
6.63
 126,280 6.65 6.72 6.63 106,330 20,000 2.6
27/05/2011
6.65
 67,050 6.46 6.65 6.48 50,100 10,000 1.2
26/05/2011
6.46
 88,140 6.33 6.54 6.02 59,100 30,210 0.9
25/05/2011
6.33
 65,020 6.65 6.65 6.33 9,540 0 0.3
24/05/2011
6.65
 27,250 6.67 6.67 6.54 17,000 0 0.5
23/05/2011
6.67
 65,180 6.67 6.78 6.63 12,000 0 0.4
20/05/2011
6.67
 98,720 6.67 6.67 6.63 20,000 0 0.6
19/05/2011
6.67
 31,100 6.76 6.76 6.65 26,470 30,000 -0.1
18/05/2011
6.76
 61,260 6.98 6.98 6.67 43,060 0 1.3
17/05/2011
6.98
 112,950 7.20 7.20 6.98 91,700 77,260 0.5
16/05/2011
7.20
 124,950 7.31 7.31 7.15 81,000 102,040 -0.7
13/05/2011
7.31
 25,550 7.31 7.33 7.24 19,600 0 0.7
12/05/2011
7.31
 10,860 7.33 7.44 7.31 0 0 0
11/05/2011
7.33
 25,000 7.42 7.42 7.33 0 0 0
10/05/2011
7.42
 44,870 7.35 7.42 7.42 43,000 17,500 0.9
09/05/2011
7.35
 8,740 7.42 7.44 7.35 0 0 0
06/05/2011
7.42
 60,950 7.44 7.44 7.37 45,350 0 1.5
05/05/2011
7.44
 6,650 7.44 7.44 7.20 0 0 0
04/05/2011
7.44
 23,900 7.42 7.44 7.33 20,000 0 0.7
29/04/2011
7.42
 33,100 7.37 7.42 7.42 20,000 0 0.7
28/04/2011
7.37
 1,220 7.42 7.42 7.22 0 0 0
27/04/2011
7.42
 46,330 7.42 7.44 7.37 45,530 0 1.5
26/04/2011
7.42
 21,120 7.46 7.50 7.42 20,000 0 0.7
25/04/2011
7.46
 14,960 7.42 7.46 7.39 13,670 0 0.5
22/04/2011
7.42
 6,100 7.42 7.42 7.31 0 0 0
21/04/2011
7.42
 68,550 7.42 7.46 7.31 64,000 0 2.2
20/04/2011
7.42
 27,540 7.37 7.42 7.26 20,800 14,000 0.2
19/04/2011
7.37
 48,110 7.33 7.42 7.20 20,000 18,000 0.1
18/04/2011
7.33
 2,000 7.55 7.55 7.33 1,000 0 0.0
15/04/2011
7.55
 11,150 7.53 7.55 7.50 0 0 0
14/04/2011
7.53
 20,150 7.50 7.53 7.48 0 0 0
13/04/2011
7.50
 14,740 7.61 7.61 7.46 0 0 0
08/04/2011
7.61
 27,900 7.61 7.63 7.42 200 0 0.0
07/04/2011
7.61
 86,020 7.55 7.66 7.55 30,000 0 1.0
06/04/2011
7.55
 45,070 7.42 7.55 7.42 0 0 0
05/04/2011
7.42
 48,630 7.31 7.50 7.24 0 0 0
04/04/2011
7.31
 26,210 7.33 7.33 7.31 120,000 120,000 0
01/04/2011
7.33
 55,110 7.35 7.39 7.31 20,000 0 0.7
31/03/2011
7.35
 143,920 7.37 7.44 7.31 60,000 2,000 2.0
30/03/2011
7.37
 109,780 7.55 7.61 7.37 54,050 0 1.8
29/03/2011
7.55
 129,660 7.61 7.63 7.55 60,000 300 2.1
28/03/2011
7.61
 14,440 7.74 7.74 7.59 0 0 0
25/03/2011: Cổ tức tiền mặt tỉ lệ: 20%
25/03/2011
7.74
 19,150 7.63 7.79 7.68 0 0 0
24/03/2011
7.63
 28,950 7.59 7.74 7.63 2,120 0 0.1
23/03/2011
7.59
 5,190 7.63 7.63 7.53 300 0 0.0
22/03/2011
7.63
 81,010 7.63 7.63 7.57 56,500 20,000 1.3
21/03/2011
7.63
 119,980 7.53 7.63 7.51 57,700 45,750 0.4

Chính sách bảo mật | Điều khoản sử dụng |