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)
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
18/03/2011
7.53
 19,960 7.49 7.53 7.43 5,700 0 0.2
17/03/2011
7.49
 78,580 7.47 7.49 7.41 49,000 0 1.8
16/03/2011
7.47
 101,880 7.41 7.47 7.37 48,450 0 1.7
15/03/2011
7.41
 81,770 7.53 7.55 7.41 40,200 0 1.4
14/03/2011
7.53
 105,260 7.84 7.84 7.53 50,060 0 1.9
11/03/2011
7.84
 226,680 7.70 7.86 7.70 189,000 25,000 6.2
10/03/2011
7.70
 128,440 7.53 7.70 7.39 76,610 29,600 1.7
09/03/2011
7.53
 9,980 7.59 7.59 7.39 6,420 0 0.2
08/03/2011
7.59
 118,220 7.43 7.59 7.51 80,760 20,000 2.2
07/03/2011
7.43
 9,180 7.43 7.53 7.43 4,580 0 0.2
04/03/2011
7.43
 35,980 7.43 7.53 7.37 18,000 10,400 0.3
03/03/2011
7.43
 62,600 7.39 7.51 7.39 46,750 0 1.7
02/03/2011
7.39
 228,420 7.63 7.63 7.39 131,180 14,490 4.2
01/03/2011
7.63
 149,100 7.63 7.65 7.55 140,000 30,010 4.1
28/02/2011
7.63
 121,490 7.63 7.70 7.61 90,000 0 3.3
25/02/2011
7.63
 138,230 7.49 7.63 7.45 100,000 0 3.7
24/02/2011
7.49
 207,760 7.32 7.53 7.16 105,850 75,620 1.1
23/02/2011
7.32
 128,160 7.12 7.32 7.22 85,790 60,000 0.9
22/02/2011
7.12
 41,720 7.18 7.43 6.85 1,120 0 0.0
21/02/2011
7.18
 350,260 7.55 7.55 7.18 60,000 155,540 -3.3
18/02/2011
7.55
 88,160 7.63 7.74 7.53 11,000 27,330 -0.6
17/02/2011
7.63
 146,620 7.76 7.84 7.61 8,950 69,000 -2.2
16/02/2011
7.76
 63,960 7.74 7.76 7.74 0 40,200 -1.5
15/02/2011
7.74
 20,510 7.74 7.74 7.70 0 2,000 -0.1
14/02/2011
7.74
 17,650 7.78 7.82 7.74 0 5,630 -0.2
11/02/2011
7.78
 36,210 7.76 7.78 7.72 0 25,700 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |