CTCP Cao su Phước Hòa (phr)

57.10
-0.10
(-0.17%)
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
(2026-06-30) 		-6.90 -10.95% 7,072,400 -22,200 0
55
65.10
57.20
2 tháng
(2026-06-01) 		-11.70 -17.26% 15,374,300 -2,032,506 0
55
68.50
57.20
3 tháng
(2026-05-04) 		-7.90 -12.34% 28,672,100 -2,019,429 0
55
71.30
57.20
6 tháng
(2026-02-02) 		-7.40 -11.65% 57,234,000 -3,118,062 -62.1
55
71.30
57.20
12 tháng
(2025-08-04) 		-3.94 -6.56% 117,384,200 -4,429,762 -136.2
48.65
71.30
57.20
24 tháng
(2024-08-09) 		4.41 8.53% 231,039,900 -8,879,554 -320.8
39.88
71.30
57.20
36 tháng
(2023-08-15) 		10.91 24.14% 337,542,400 -4,702,213 -82.2
38.72
71.30
57.20
60 tháng
(2021-08-25) 		15.87 39.45% 661,151,400 174,524 52.1
28.07
74.65
57.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/09/2010
7.73
 49,840 7.73 7.83 7.63 0 0 0
13/09/2010
7.73
 53,720 7.65 7.93 7.55 20,000 1,400 0.7
10/09/2010
7.65
 427,290 7.63 7.87 7.63 25,000 35,000 -0.4
09/09/2010
7.63
 120,320 7.49 7.65 7.49 1,000 0 0.0
08/09/2010
7.49
 78,150 7.63 7.63 7.45 400 0 0.0
07/09/2010
7.63
 50,870 7.67 7.71 7.45 20,000 0 0.8
06/09/2010
7.67
 114,100 7.63 7.75 7.63 0 1,000 -0.0
01/09/2010
7.63
 49,990 7.71 7.71 7.55 0 0 0
31/08/2010
7.71
 71,990 7.47 7.71 7.43 5,000 5,000 0.0
30/08/2010
7.47
 61,460 7.13 7.47 7.33 0 7,500 -0.3
27/08/2010
7.13
 17,660 7.07 7.19 6.93 0 0 0
26/08/2010
7.07
 79,320 7.03 7.31 6.99 0 0 0
25/08/2010
7.03
 127,380 7.39 7.39 7.03 5,000 0 0.2
24/08/2010
7.39
 149,710 7.59 7.61 7.39 25,000 0 0.9
23/08/2010
7.59
 52,770 7.57 7.81 7.53 0 0 0
20/08/2010
7.57
 94,610 7.81 7.83 7.57 28,800 0 1.1
19/08/2010
7.81
 57,250 7.73 7.83 7.73 30,000 7,500 0.9
18/08/2010
7.73
 66,960 7.79 7.83 7.73 35,000 0 1.4
17/08/2010
7.79
 69,300 7.99 7.99 7.71 0 0 0
16/08/2010
7.99
 106,800 7.71 7.99 7.83 500 1,000 -0.0
13/08/2010
7.71
 64,760 7.53 7.73 7.49 0 0 0
12/08/2010
7.53
 101,280 7.83 7.83 7.53 20,000 0 0.8
11/08/2010
7.83
 23,680 7.73 8.01 7.73 18,290 0 0.7
10/08/2010
7.73
 98,710 7.77 7.83 7.55 14,000 0 0.5
09/08/2010
7.77
 75,900 7.93 8.03 7.77 27,500 0 1.1
06/08/2010
7.93
 135,980 7.93 8.05 7.93 0 0 0
05/08/2010
7.93
 43,110 7.89 7.93 7.89 20,000 7,510 0.5
04/08/2010
7.89
 31,860 8.07 8.07 7.83 0 0 0
03/08/2010
8.07
 257,840 7.73 8.11 7.73 14,500 10,000 0.2
02/08/2010
7.73
 16,050 7.75 7.75 7.71 0 0 0
30/07/2010
7.75
 29,310 7.71 7.91 7.71 7,500 5,000 0.1
29/07/2010
7.71
 100,910 7.71 7.73 7.69 10,000 8,200 0.1
28/07/2010
7.71
 56,500 7.91 7.91 7.71 0 0 0
27/07/2010
7.91
 54,460 8.03 8.09 7.91 1,000 0 0.0
26/07/2010
8.03
 19,870 8.03 8.19 7.95 0 0 0
23/07/2010
8.03
 38,220 8.03 8.13 8.03 8,200 0 0.3
22/07/2010
8.03
 78,820 8.35 8.37 7.97 0 13,200 -0.5
21/07/2010
8.35
 382,430 8.03 8.43 8.13 0 41,000 -1.7
20/07/2010
8.03
 238,080 7.83 8.03 7.93 57,690 26,000 1.3
19/07/2010
7.83
 37,190 7.89 7.89 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |