CTCP Cao su Phước Hòa (phr)

58
-0.20
(-0.34%)
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
(2025-11-04) 		2.70 4.88% 4,507,800 -126,900 -7.3
54
58.20
58.20
2 tháng
(2025-10-06) 		1.70 3.02% 8,831,500 -265,200 -14.4
48.65
58.20
58.20
3 tháng
(2025-09-05) 		1.40 2.47% 13,923,700 -310,900 -16.7
48.65
58.90
58.20
6 tháng
(2025-06-09) 		8.31 16.73% 58,673,200 -963,700 -63.1
48.65
63.35
58.20
12 tháng
(2024-12-09) 		2.97 5.40% 131,005,300 -5,748,956 -266.8
39.88
66.38
58.20
24 tháng
(2023-12-15) 		14.18 32.37% 218,088,300 -3,050,941 -105.0
39.88
66.38
58.20
36 tháng
(2022-12-20) 		23.68 69.02% 333,764,100 1,656,282 95.6
34.09
66.38
58.20
60 tháng
(2020-12-30) 		6.89 13.49% 707,279,020 236,046 -50.7
28.07
74.65
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
7.76
 24,710 7.70 7.78 7.70 0 5,100 -0.2
09/02/2011
7.70
 38,900 7.76 7.84 7.68 1,000 5,000 -0.2
08/02/2011
7.76
 11,380 7.94 7.94 7.76 1,000 0 0.0
28/01/2011
7.94
 60,590 7.78 7.94 7.76 0 1,000 -0.0
27/01/2011
7.78
 29,760 7.82 7.82 7.78 500 0 0.0
26/01/2011
7.82
 3,900 7.70 7.82 7.74 0 0 0
25/01/2011
7.70
 30,260 7.74 7.76 7.63 0 0 0
24/01/2011
7.74
 44,390 7.76 7.76 7.72 0 0 0
21/01/2011
7.76
 33,170 7.74 7.78 7.72 0 100 -0.0
20/01/2011
7.74
 118,110 7.78 7.82 7.63 20,190 0 0.7
19/01/2011
7.78
 58,890 7.78 7.82 7.72 1,690 0 0.1
18/01/2011
7.78
 25,450 7.84 7.86 7.76 0 0 0
17/01/2011
7.84
 15,350 7.86 7.88 7.84 0 0 0
14/01/2011
7.86
 80,670 7.82 7.86 7.76 21,090 0 0.8
13/01/2011
7.82
 51,840 7.72 7.86 7.72 0 0 0
12/01/2011
7.72
 58,710 7.68 7.82 7.68 10,000 1,400 0.3
11/01/2011
7.68
 74,230 7.70 7.72 7.63 10,000 0 0.4
10/01/2011
7.70
 69,950 7.80 7.80 7.70 10,000 0 0.4
07/01/2011
7.80
 37,070 7.82 8.03 7.80 0 0 0
06/01/2011
7.82
 67,870 7.86 7.88 7.82 0 0 0
05/01/2011
7.86
 89,650 7.86 7.92 7.86 43,870 0 1.7
04/01/2011
7.86
 89,340 8.05 8.05 7.82 0 0 0
31/12/2010
8.05
 82,390 7.78 8.05 7.74 10,000 0 0.4
30/12/2010
7.78
 34,240 7.80 7.80 7.74 0 0 0
29/12/2010
7.80
 107,460 7.84 7.94 7.74 21,880 29,000 -0.3
28/12/2010
7.84
 85,740 7.80 7.88 7.80 25,000 25,000 0.0
27/12/2010
7.80
 37,180 7.78 7.80 7.74 15,000 0 0.6
24/12/2010
7.78
 112,740 7.86 7.90 7.78 15,000 33,000 -0.7
23/12/2010
7.86
 111,410 7.88 8.13 7.84 56,000 0 2.1
22/12/2010
7.88
 84,620 7.94 8.01 7.88 46,490 23,000 0.9
21/12/2010
7.94
 208,180 7.96 8.05 7.84 105,730 63,100 1.6
20/12/2010
7.96
 98,410 8.15 8.15 7.94 98,560 27,000 2.8
17/12/2010
8.15
 156,920 7.78 8.15 7.76 21,650 5,000 0.6
16/12/2010
7.78
 50,100 7.94 7.94 7.72 5,000 0 0.2
15/12/2010
7.94
 90,970 8.13 8.17 7.94 10,000 1,000 0.3
14/12/2010
8.13
 253,210 8.19 8.25 7.90 123,650 0 4.8
13/12/2010
8.19
 367,940 7.88 8.27 8.19 66,500 40,000 1.1
10/12/2010
7.88
 370,220 7.82 7.88 7.80 75,000 0 2.8
09/12/2010
7.82
 64,540 7.63 7.82 7.63 25,000 0 0.9
08/12/2010
7.63
 69,740 7.76 7.84 7.61 0 0 0
07/12/2010
7.76
 208,380 7.92 7.92 7.74 60,000 54,920 0.2
06/12/2010
7.92
 189,290 7.86 7.94 7.84 60,100 0 2.3
03/12/2010
7.86
 141,750 7.82 7.92 7.84 10,000 15,000 -0.2
02/12/2010
7.82
 108,480 7.59 7.82 7.57 54,500 5,000 1.9
01/12/2010
7.59
 28,570 7.68 7.74 7.59 0 0 0
30/11/2010
7.68
 45,120 7.57 7.78 7.65 0 7,820 -0.3
29/11/2010
7.57
 37,320 7.57 7.57 7.47 10,000 10,000 0.0
26/11/2010
7.57
 75,100 7.63 7.63 7.57 30,000 3,550 1.0
25/11/2010
7.63
 77,640 7.57 7.63 7.43 30,090 13,090 0.6
24/11/2010
7.57
 30,090 7.57 7.59 7.53 9,000 0 0.3
23/11/2010
7.57
 72,290 7.53 7.59 7.53 34,950 0 1.3
22/11/2010
7.53
 93,030 7.57 7.57 7.32 45,820 10,570 1.3
19/11/2010
7.57
 62,220 7.57 7.63 7.53 35,100 0 1.3
18/11/2010
7.57
 44,220 7.55 7.63 7.51 31,000 1,300 1.1
17/11/2010
7.55
 23,560 7.57 7.72 7.47 15,250 0 0.6
16/11/2010
7.57
 29,780 7.59 7.63 7.51 6,000 0 0.2
15/11/2010
7.59
 41,520 7.68 7.68 7.53 14,000 0 0.5
12/11/2010
7.68
 159,760 7.74 7.74 7.51 71,000 0 2.6
11/11/2010
7.74
 68,600 7.84 7.84 7.74 21,000 0 0.8
10/11/2010
7.84
 38,730 7.78 7.84 7.76 8,680 7,000 0.1
09/11/2010
7.78
 54,580 7.96 7.96 7.65 22,710 1,210 0.8
08/11/2010
7.96
 370,110 7.78 7.96 7.78 107,000 50,000 2.2
05/11/2010
7.78
 84,820 7.65 7.80 7.68 28,700 23,000 0.2
04/11/2010
7.65
 48,320 7.59 7.65 7.59 24,000 7,000 0.6
03/11/2010
7.59
 72,310 7.57 7.59 7.53 35,000 23,270 0.4
02/11/2010
7.57
 30,030 7.59 7.61 7.55 0 280 -0.0
01/11/2010
7.59
 13,830 7.65 7.68 7.59 0 4,000 -0.1
29/10/2010
7.65
 35,470 7.63 7.68 7.59 10,000 21,800 -0.4
28/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/10/2010
7.63
 46,490 7.51 7.72 7.63 500 0 0.0
27/10/2010
7.51
 42,660 7.59 7.61 7.51 0 10,000 -0.4
26/10/2010
7.59
 48,350 7.51 7.65 7.47 0 15,000 -0.6
25/10/2010
7.51
 11,850 7.51 7.51 7.45 1,000 5,000 -0.1
22/10/2010
7.51
 97,250 7.43 7.53 7.43 0 24,950 -0.9
21/10/2010
7.43
 38,590 7.41 7.51 7.43 400 0 0.0
20/10/2010
7.41
 106,730 7.53 7.53 7.33 42,660 0 1.6
19/10/2010
7.53
 58,020 7.71 7.71 7.49 21,000 0 0.8
18/10/2010
7.71
 117,630 7.69 7.71 7.63 35,000 7,270 1.1
15/10/2010
7.69
 221,920 7.43 7.71 7.45 69,380 49,000 0.8
14/10/2010
7.43
 86,540 7.37 7.43 7.37 49,210 20,000 1.1
13/10/2010
7.37
 69,280 7.33 7.39 7.31 24,000 12,090 0.4
12/10/2010
7.33
 51,300 7.43 7.43 7.33 18,650 5,700 0.5
11/10/2010
7.43
 14,120 7.43 7.45 7.27 6,170 2,000 0.2
08/10/2010
7.43
 25,170 7.47 7.53 7.39 11,000 0 0.4
07/10/2010
7.47
 57,030 7.53 7.53 7.43 20,000 0 0.7
06/10/2010
7.53
 40,260 7.41 7.53 7.43 9,000 6,000 0.1
05/10/2010
7.41
 34,950 7.37 7.41 7.37 16,500 1,000 0.6
04/10/2010
7.37
 82,180 7.45 7.47 7.37 42,160 0 1.6
01/10/2010
7.45
 46,900 7.53 7.55 7.45 13,000 4,000 0.3
30/09/2010
7.53
 55,200 7.49 7.53 7.39 20,000 0 0.7
29/09/2010
7.49
 46,050 7.53 7.61 7.47 20,000 0 0.7
28/09/2010
7.53
 75,770 7.49 7.63 7.49 0 0 0
27/09/2010
7.49
 64,140 7.47 7.53 7.43 0 0 0
24/09/2010
7.47
 153,860 7.47 7.57 7.43 4,500 0 0.2
23/09/2010
7.47
 56,410 7.59 7.59 7.45 1,000 0 0.0
22/09/2010
7.59
 45,430 7.63 7.63 7.59 0 0 0
21/09/2010
7.63
 59,050 7.73 7.73 7.61 0 0 0
20/09/2010
7.73
 23,100 7.73 7.83 7.63 0 0 0
17/09/2010
7.73
 72,590 7.63 7.77 7.63 0 0 0
16/09/2010
7.63
 46,520 7.61 7.71 7.59 23,090 0 0.9
15/09/2010
7.61
 78,050 7.73 7.81 7.61 20,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |