CTCP Cao su Phước Hòa (phr)

61.40
-0.10
(-0.16%)
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
(2026-02-11) 		3.50 6.03% 12,645,600 -251,500 -12.8
57
69
61.40
2 tháng
(2026-01-12) 		-1.30 -2.07% 37,901,000 -175,300 -6.1
57
69
61.40
3 tháng
(2025-12-15) 		5.50 9.82% 47,705,200 -1,047,300 -58.6
55.90
69
61.40
6 tháng
(2025-09-15) 		2.60 4.41% 61,400,700 -1,513,600 -84.5
48.65
69
61.40
12 tháng
(2025-03-18) 		0.68 1.12% 152,611,000 -4,901,724 -199.4
39.88
69
61.40
24 tháng
(2024-03-25) 		3.60 6.22% 233,688,700 -5,541,051 -250.2
39.88
69
61.40
36 tháng
(2023-03-29) 		25.94 72.93% 356,496,000 -1,534,537 -47.5
35.21
69
61.40
60 tháng
(2021-04-08) 		13.75 28.80% 698,289,300 -2,112,814 -186.5
28.07
74.65
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
52.32
 113,200 52.71 52.81 52.32 10,200 8,600 0.1
20/12/2024
52.52
 164,900 52.32 52.81 52.03 1,000 76,000 -4.0
19/12/2024
52.23
 200,800 52.81 52.81 51.84 600 0 0.0
18/12/2024
52.91
 140,400 53.10 53.10 52.42 5,800 4,501 0.1
17/12/2024
53.10
 149,200 53.40 53.50 53.01 0 6,200 -0.3
16/12/2024
53.30
 178,100 53.20 53.89 53.20 200 13,600 -0.7
13/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
13/12/2024
53.50
 316,400 53.40 53.89 53.10 2,200 40,200 -2.1
12/12/2024
54.47
 380,800 54.29 54.66 54.19 13,300 16,000 -0.2
11/12/2024
54.29
 304,900 54.75 54.75 53.82 1,900 22,500 -1.2
10/12/2024
54.75
 168,600 55.12 55.12 54.56 1,800 32,300 -1.8
09/12/2024
55.03
 554,300 54.56 55.40 54.19 19,200 100 1.1
06/12/2024
54.10
 221,500 53.45 54.56 53.45 1,200 7,900 -0.4
05/12/2024
53.73
 266,700 53.17 53.73 52.80 23,600 8,800 0.9
04/12/2024
52.80
 186,300 53.45 53.73 52.53 1,700 5,200 -0.2
03/12/2024
53.45
 244,000 52.80 53.54 52.80 17,800 2,000 0.9
02/12/2024
52.71
 133,900 52.71 53.17 52.43 13,300 1,300 0.7
29/11/2024
52.25
 149,300 52.53 52.90 52.25 1,700 1,300 0.0
28/11/2024
52.34
 204,100 52.90 53.08 52.34 500 18,400 -1.0
27/11/2024
52.62
 84,400 53.08 53.08 52.43 600 7,200 -0.4
26/11/2024
52.80
 82,600 52.43 53.08 52.43 9,400 6 0.5
25/11/2024
52.99
 145,800 52.99 53.08 52.43 2,200 7,300 -0.3
22/11/2024
52.99
 221,500 51.78 52.99 51.78 19,000 200 1.1
21/11/2024
51.78
 62,500 51.32 51.78 51.23 7,400 0 0.4
20/11/2024
51.23
 143,800 51.23 51.88 50.95 10,800 1,500 0.5
19/11/2024
51.23
 155,100 51.60 51.97 51.23 55,900 30 3.1
18/11/2024
51.23
 134,400 51.78 51.78 50.86 16,500 15,700 0.0
15/11/2024
51.04
 168,700 51.69 51.69 50.95 500 16,300 -0.9
14/11/2024
52.06
 210,400 52.34 52.71 51.88 2,000 22,600 -1.2
13/11/2024
52.62
 194,000 52.06 52.62 51.88 6,400 18,300 -0.7
12/11/2024
52.16
 217,100 52.34 52.80 51.78 4,800 28,400 -1.3
11/11/2024
52.34
 322,400 51.97 52.71 51.97 4,500 15,100 -0.6
08/11/2024
51.78
 77,300 51.69 52.16 51.60 200 4,000 -0.2
07/11/2024
51.78
 86,000 52.53 52.53 51.78 300 3,200 -0.2
06/11/2024
52.34
 418,200 50.49 52.43 50.49 0 0 0
05/11/2024
50.49
 101,400 50.67 50.86 50.40 500 49,200 -2.7
04/11/2024
50.67
 84,100 51.41 51.78 50.67 500 40,400 -2.2
01/11/2024
51.32
 50,300 51.88 52.06 51.23 0 8,100 -0.5
31/10/2024
52.80
 77,000 51.41 52.80 51.14 3,700 4,000 -0.0
30/10/2024
51.41
 34,900 51.88 51.88 51.23 0 5,200 -0.3
29/10/2024
51.60
 57,900 50.95 51.78 50.95 3,900 2,200 0.1
28/10/2024
50.95
 102,600 51.23 51.23 50.86 0 11,100 -0.6
25/10/2024
51.23
 111,400 51.69 51.78 50.95 1,100 48,800 -2.6
24/10/2024
51.69
 92,200 52.06 52.16 51.51 0 33,900 -1.9
23/10/2024
52.06
 121,700 51.51 52.16 51.51 6,700 12,300 -0.3
22/10/2024
51.51
 194,400 52.53 52.90 51.23 9,600 4,300 0.3
21/10/2024
52.43
 140,100 52.90 53.45 52.34 0 28,100 -1.6
18/10/2024
53.64
 79,100 53.64 54.38 53.64 3,400 12,100 -0.5
17/10/2024
53.64
 122,000 53.64 53.73 53.08 300 9,700 -0.5
16/10/2024
53.73
 190,600 54.66 54.66 53.27 100 19,900 -1.1
15/10/2024
54.66
 114,600 55.49 55.49 54.19 600 3,000 -0.1
14/10/2024
55.49
 207,200 54.38 55.49 54.38 19,400 1,200 1.1
11/10/2024
54.38
 103,900 54.01 54.38 53.73 1,100 5,600 -0.3
10/10/2024
53.92
 75,500 54.38 54.75 53.82 200 13,600 -0.8
09/10/2024
54.38
 101,300 54.01 54.56 53.73 3,500 200 0.2
08/10/2024
54.01
 96,200 53.73 54.29 53.08 1,200 8,700 -0.4
07/10/2024
53.64
 219,500 53.92 53.92 52.99 72,100 13,400 3.4
04/10/2024
53.92
 140,400 54.38 55.03 53.82 50,100 0 2.9
03/10/2024
54.38
 102,200 56.05 56.05 53.82 600 600 -0.0
02/10/2024
55.68
 216,300 55.58 56.32 55.21 69,400 12,900 3.4
01/10/2024
55.58
 189,400 55.49 56.32 55.21 63,400 64,300 -0.1
30/09/2024
55.58
 157,400 54.75 55.58 54.66 73,100 36,800 2.2
27/09/2024
55.21
 209,500 55.77 55.77 54.66 74,000 41,500 1.9
26/09/2024
55.95
 259,800 56.05 56.32 55.40 89,000 1,100 5.3
25/09/2024
55.58
 153,400 56.05 56.05 55.30 59,500 1,200 3.5
24/09/2024
55.77
 383,400 54.66 55.77 54.47 129,800 51,500 4.7
23/09/2024
54.66
 124,900 54.66 54.66 54.47 53,800 2,400 3.0
20/09/2024
54.29
 198,600 55.40 55.40 54.29 25,000 1,500 1.4
19/09/2024
54.93
 223,200 54.84 55.03 54.38 28,500 118,000 -5.3
18/09/2024
54.93
 427,500 54.10 55.03 54.10 63,400 100,800 -2.2
17/09/2024
53.92
 177,900 53.92 53.92 53.54 84,200 100,200 -0.9
16/09/2024
53.64
 149,600 53.54 54.10 53.17 70,500 80,000 -0.5
13/09/2024
53.64
 57,400 53.82 53.82 53.08 1,000 5,800 -0.3
12/09/2024
53.73
 69,000 53.36 54.66 52.99 200 6,800 -0.4
11/09/2024
53.54
 117,600 53.27 53.73 52.53 2,500 4,600 -0.1
10/09/2024
53.45
 142,500 54.47 54.47 50.30 9,800 3,700 0.3
09/09/2024
54.01
 163,700 53.73 54.01 52.25 0 0 0
06/09/2024
52.90
 172,600 53.36 55.12 52.71 50,600 62,400 -0.7
05/09/2024
52.80
 261,400 54.75 54.93 52.80 100 21,100 -1.2
04/09/2024
54.38
 270,900 55.03 55.03 53.82 5,900 79,500 -4.3
30/08/2024
55.12
 490,400 54.66 55.12 54.56 7,800 191,700 -10.9
29/08/2024
54.66
 412,800 54.01 54.66 53.73 64,000 150,300 -5.1
28/08/2024
53.92
 676,400 52.62 53.92 52.62 56,900 313,700 -14.8
27/08/2024
52.53
 240,000 52.16 52.99 51.60 13,400 105,000 -5.2
26/08/2024
52.06
 166,800 52.71 52.90 52.06 1,400 72,100 -4.0
23/08/2024
52.53
 104,400 52.90 53.27 52.43 200 7,400 -0.4
22/08/2024
53.08
 93,700 53.45 53.45 52.80 500 11,900 -0.7
21/08/2024
53.36
 57,300 53.17 53.73 52.99 1,800 3,500 -0.1
20/08/2024
53.17
 99,000 53.17 53.54 52.90 8,400 400 0.5
19/08/2024
53.17
 76,200 53.17 53.64 53.08 0 3,000 -0.2
16/08/2024
53.54
 156,000 51.41 53.64 51.41 93,100 1,100 5.3
15/08/2024
51.32
 50,500 51.41 51.88 51.04 100 500 -0.0
14/08/2024
51.41
 60,700 54.56 54.56 50.95 1,200 100 0.1
13/08/2024
51.51
 94,600 51.60 51.78 51.04 50,600 1,500 2.7
12/08/2024
51.60
 53,000 52.25 52.34 51.51 0 8,300 -0.5
09/08/2024
51.69
 136,000 51.78 51.88 50.95 300 5,500 -0.3
08/08/2024
50.67
 78,600 50.86 50.86 50.30 100 17,300 -0.9
07/08/2024
50.95
 83,000 51.14 51.14 50.30 6,800 35,600 -1.6
06/08/2024
51.14
 234,900 50.02 51.41 49.75 104,400 3,200 5.5
05/08/2024
49.75
 140,500 50.21 51.23 49.65 5,600 10,500 -0.3
02/08/2024
51.41
 178,200 50.21 51.41 49.84 19,300 11,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |