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)
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
16/07/2010
7.89
 116,390 7.93 7.99 7.89 8,200 0 0.3
15/07/2010
7.93
 112,870 7.83 7.97 7.89 0 3,740 -0.1
14/07/2010
7.83
 106,100 7.79 7.99 7.83 0 0 0
13/07/2010
7.79
 21,010 7.69 7.83 7.71 0 8,500 -0.3
12/07/2010
7.69
 36,220 7.67 7.69 7.65 0 13,000 -0.5
09/07/2010
7.67
 34,570 7.69 7.69 7.63 0 11,250 -0.4
08/07/2010
7.69
 32,480 7.73 7.79 7.69 3,300 7,110 -0.1
07/07/2010
7.73
 15,950 7.81 7.93 7.71 240 4,140 -0.2
06/07/2010
7.81
 84,430 7.81 7.81 7.73 200 0 0.0
05/07/2010
7.81
 48,980 7.65 7.83 7.73 0 0 0
02/07/2010
7.65
 64,990 7.63 7.67 7.63 21,830 0 0.8
01/07/2010
7.63
 23,740 7.71 7.71 7.63 2,000 0 0.1
30/06/2010
7.71
 88,650 7.63 7.71 7.43 70,850 0 2.7
29/06/2010
7.63
 95,810 7.63 7.69 7.63 26,960 38,710 -0.5
28/06/2010
7.63
 59,750 7.63 7.73 7.63 32,220 45,280 -0.5
25/06/2010
7.63
 96,980 7.63 7.67 7.45 40,000 24,550 0.6
24/06/2010
7.63
 77,100 7.63 7.65 7.61 44,080 49,160 -0.2
23/06/2010
7.63
 66,390 7.67 7.67 7.59 27,980 35,000 -0.3
22/06/2010
7.67
 164,540 7.65 7.73 7.63 59,080 15,000 1.7
21/06/2010
7.65
 57,880 7.65 7.67 7.63 17,000 33,010 -0.6
18/06/2010
7.65
 15,660 7.65 7.75 7.65 4,000 1,000 0.1
17/06/2010
7.65
 149,050 7.63 7.67 7.61 104,180 47,000 2.2
16/06/2010
7.63
 94,330 7.59 7.71 7.59 32,000 30,000 0.1
15/06/2010
7.59
 17,350 7.65 7.65 7.59 5,000 0 0.2
14/06/2010
7.65
 40,900 7.65 7.79 7.65 15,500 10,700 0.2
11/06/2010
7.65
 151,370 7.55 7.71 7.59 91,890 50,280 1.6
10/06/2010
7.55
 34,120 7.45 7.61 7.51 9,000 0 0.3
09/06/2010
7.45
 43,000 7.51 7.55 7.45 14,000 1,000 0.5
08/06/2010
7.51
 43,780 7.49 7.71 7.47 14,000 0 0.5
07/06/2010
7.49
 184,380 7.73 7.73 7.43 35,180 0 1.3
04/06/2010
7.73
 55,580 7.77 7.83 7.73 19,000 0 0.7
03/06/2010
7.77
 74,610 7.73 7.83 7.77 30,960 0 1.2
02/06/2010
7.73
 69,560 7.71 7.81 7.71 17,500 0 0.7
01/06/2010
7.71
 93,160 7.73 7.75 7.67 26,000 0 1.0
31/05/2010
7.73
 68,780 7.85 7.85 7.63 16,700 0 0.6
28/05/2010
7.85
 285,660 7.69 7.99 7.79 47,000 75,000 -1.1
27/05/2010
7.69
 23,360 7.49 7.69 7.43 590 0 0.0
26/05/2010
7.49
 105,580 7.27 7.49 7.27 0 16,010 -0.6
25/05/2010
7.27
 70,050 7.41 7.51 7.27 0 0 0
24/05/2010
7.41
 74,690 7.25 7.55 7.13 0 0 0
21/05/2010
7.25
 246,980 7.61 7.61 7.25 5,100 0 0.2
20/05/2010
7.61
 154,720 7.53 7.63 7.19 1,500 4,200 -0.1
19/05/2010
7.53
 147,580 7.73 7.73 7.53 0 0 0
18/05/2010
7.73
 131,080 7.75 7.75 7.53 0 0 0
17/05/2010
7.75
 93,480 7.97 7.97 7.73 0 0 0
14/05/2010
7.97
 52,220 7.97 8.19 7.97 0 0 0
13/05/2010
7.97
 84,330 7.95 8.27 7.95 0 0 0
12/05/2010
7.95
 184,430 8.19 8.19 7.87 19,080 22,340 -0.1
11/05/2010
8.19
 200,130 8.19 8.37 8.15 10,500 0 0.4
10/05/2010
8.19
 197,740 8.43 8.43 8.17 30,000 0 1.2
07/05/2010
8.43
 523,670 8.53 8.53 8.31 0 1,350 -0.1
06/05/2010
8.53
 212,980 8.53 8.59 8.47 15,000 0 0.6
05/05/2010
8.53
 171,380 8.59 8.59 8.43 37,000 1,000 1.5
04/05/2010
8.59
 199,110 8.59 8.64 8.55 25,100 3,860 0.9
29/04/2010
8.59
 453,540 8.35 8.74 8.47 0 500 -0.0
28/04/2010
8.35
 225,210 8.41 8.43 8.35 20,000 0 0.8
27/04/2010
8.41
 191,770 8.43 8.49 8.37 26,570 9,500 0.7
26/04/2010
8.43
 142,290 8.43 8.53 8.39 40,000 0 1.7
22/04/2010
8.43
 319,200 8.37 8.68 8.37 6,080 5,000 0.0
21/04/2010
8.37
 303,600 8.35 8.43 8.33 55,500 0 2.3
20/04/2010
8.35
 180,730 8.43 8.43 8.35 30,000 0 1.3
19/04/2010
8.43
 278,600 8.53 8.53 8.35 45,000 0 1.9
16/04/2010
8.53
 357,320 8.61 8.70 8.53 36,100 0 1.5
15/04/2010
8.61
 304,970 8.25 8.61 8.33 0 0 0
14/04/2010
8.25
 206,000 8.27 8.33 8.17 47,840 0 2.0
13/04/2010
8.27
 325,820 8.39 8.39 8.25 16,500 0 0.7
12/04/2010
8.39
 265,270 8.43 8.45 8.35 40,000 0 1.7
09/04/2010
8.43
 349,600 8.68 8.68 8.43 30,000 0 1.3
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
08/04/2010
8.68
 557,830 8.51 8.84 8.61 16,380 0 0.7
07/04/2010
8.51
 1,644,030 8.12 8.51 8.10 10,800 0 0.5
06/04/2010
8.12
 538,530 7.91 8.26 8.10 100 0 0.0
05/04/2010
7.91
 168,200 7.62 7.97 7.64 0 0 0
02/04/2010
7.62
 78,490 7.62 7.71 7.54 0 0 0
01/04/2010
7.62
 110,480 7.62 7.66 7.50 0 0 0
31/03/2010
7.62
 44,180 7.62 7.67 7.52 0 0 0
30/03/2010
7.62
 94,340 7.42 7.71 7.42 1,820 1,000 0.0
29/03/2010
7.42
 58,550 7.42 7.52 7.38 1,500 0 0.1
26/03/2010
7.42
 141,120 7.46 7.48 7.40 3,000 0 0.1
25/03/2010
7.46
 104,170 7.56 7.56 7.44 100 0 0.0
24/03/2010
7.56
 187,180 7.52 7.64 7.52 0 0 0
23/03/2010
7.52
 205,090 7.71 7.71 7.52 0 0 0
22/03/2010
7.71
 95,870 7.91 7.91 7.71 0 0 0
19/03/2010
7.91
 77,450 8.01 8.10 7.91 100 0 0.0
18/03/2010
8.01
 111,880 7.81 8.01 7.71 1,000 0 0.0
17/03/2010
7.81
 116,920 7.85 8.01 7.81 0 0 0
16/03/2010
7.85
 215,930 8.24 8.24 7.85 2,480 0 0.1
15/03/2010
8.24
 243,590 8.24 8.40 8.22 0 0 0
12/03/2010
8.24
 297,020 8.07 8.24 8.05 50,000 300 2.1
11/03/2010
8.07
 321,560 8.20 8.26 8.07 50,000 0 2.1
10/03/2010
8.20
 379,130 8.30 8.30 8.18 46,040 0 1.9
09/03/2010
8.30
 325,410 8.16 8.46 8.01 0 0 0
08/03/2010
8.16
 601,600 7.79 8.16 7.91 0 0 0
05/03/2010
7.79
 400,850 7.42 7.79 7.42 460 0 0.0
04/03/2010
7.42
 143,640 7.32 7.52 7.34 30,000 0 1.1
03/03/2010
7.32
 150,350 7.23 7.32 7.23 25,000 0 0.9
02/03/2010
7.23
 115,380 7.23 7.30 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |