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)
23/11/2009
7.89
 137,420 8.22 8.28 7.89 0 40,000 0
20/11/2009
8.22
 175,920 8.51 8.51 8.22 0 45,000 0
19/11/2009
8.51
 234,310 8.49 8.59 8.42 0 50,000 0
18/11/2009
8.49
 349,140 8.22 8.49 8.01 6,480 42,000 0
17/11/2009
8.22
 315,960 7.83 8.22 8.22 0 176,220 0
16/11/2009
7.83
 127,240 8.12 8.18 7.83 0 45,000 0
13/11/2009
8.12
 131,000 8.10 8.12 7.91 0 40,500 0
12/11/2009
8.10
 146,830 7.95 8.30 8.10 0 40,000 0
11/11/2009
7.95
 123,810 7.77 8.12 7.77 0 40,000 0
10/11/2009
7.77
 289,580 7.77 7.77 7.52 0 35,000 0
09/11/2009
7.77
 194,650 8.16 8.16 7.77 500 40,000 0
06/11/2009
8.16
 181,280 7.79 8.16 8.10 0 43,000 0
05/11/2009
7.79
 160,000 7.42 7.79 7.54 0 45,000 0
04/11/2009
7.42
 238,010 7.69 7.81 7.36 100 46,000 0
03/11/2009
7.69
 239,060 8.08 8.08 7.69 0 47,000 0
02/11/2009
8.08
 567,570 8.49 8.49 8.08 0 12,780 0
30/10/2009
8.49
 192,330 8.20 8.55 8.24 1,000 33,000 0
29/10/2009
8.20
 340,140 8.59 8.59 8.16 5,410 38,000 0
28/10/2009
8.59
 275,760 8.63 8.79 8.59 0 37,000 0
27/10/2009
8.63
 369,910 8.98 8.98 8.59 0 35,000 0
26/10/2009
8.98
 202,180 9.14 9.22 8.96 0 25,970 0
23/10/2009
9.14
 798,180 9.43 9.76 9.14 600 30,000 0
22/10/2009
9.43
 540,420 9.49 9.49 9.30 0 52,000 0
21/10/2009
9.49
 572,310 9.47 9.65 9.47 0 42,000 0
20/10/2009
9.47
 414,490 9.47 9.55 9.39 0 30,000 0
19/10/2009
9.47
 367,690 9.61 9.67 9.41 400 34,000 0
16/10/2009
9.61
 1,431,660 9.16 9.61 9.47 2,000 98,710 0
15/10/2009
9.16
 995,010 8.73 9.16 8.79 0 103,000 0
14/10/2009
8.73
 289,070 8.44 8.73 8.40 0 61,000 0
13/10/2009
8.44
 138,200 8.79 8.79 8.40 0 104,000 0
12/10/2009
8.79
 135,870 8.65 8.89 8.49 0 37,000 0
09/10/2009: Cổ tức tiền mặt tỉ lệ: 8%
09/10/2009
8.65
 266,370 8.24 8.65 8.34 0 88,000 0
08/10/2009
8.24
 168,070 8.24 8.24 8.05 0 53,000 0
07/10/2009
8.24
 258,170 7.88 8.24 7.88 20 43,800 0
06/10/2009
7.88
 98,880 7.86 8.15 7.86 0 48,000 0
05/10/2009
7.86
 102,110 7.84 8.22 7.67 100 53,000 0
02/10/2009
7.84
 187,480 8.20 8.20 7.80 0 73,000 0
01/10/2009
8.20
 174,420 8.45 8.45 8.16 1,000 50,500 0
30/09/2009
8.45
 157,730 8.55 8.62 8.34 0 97,500 0
29/09/2009
8.55
 160,010 8.66 8.72 8.43 0 49,000 0
28/09/2009
8.66
 201,630 8.68 8.68 8.43 0 28,000 0
25/09/2009
8.68
 150,140 8.57 8.87 8.53 20 57,800 0
24/09/2009
8.57
 99,270 8.74 8.74 8.57 0 20,810 0
23/09/2009
8.74
 196,330 8.87 8.91 8.72 42,800 34,000 0
22/09/2009
8.87
 166,160 9.05 9.05 8.85 58,870 21,000 0
21/09/2009
9.05
 378,600 9.10 9.18 9.05 126,900 26,100 0
18/09/2009
9.10
 503,280 8.68 9.10 8.76 45,430 33,000 0
17/09/2009
8.68
 229,040 8.85 8.87 8.62 70,410 33,000 0
16/09/2009
8.85
 109,320 8.93 8.93 8.72 0 29,000 0
15/09/2009
8.93
 117,530 9.05 9.35 8.91 0 21,000 0
14/09/2009
9.05
 515,860 8.62 9.05 9.01 0 132,000 0
11/09/2009
8.62
 133,070 8.62 8.64 8.53 0 6,000 0
10/09/2009
8.62
 69,030 8.62 8.62 8.55 0 0 0
09/09/2009
8.62
 107,280 8.64 8.68 8.62 0 0 0
08/09/2009
8.64
 112,520 8.34 8.64 8.34 2,000 0 0
07/09/2009
8.34
 236,120 8.72 8.72 8.30 0 1,030 0
04/09/2009
8.72
 105,070 8.74 9.07 8.72 0 0 0
03/09/2009
8.74
 649,880 9.20 9.20 8.74 0 575,000 0
02/09/2009
9.20
 0 9.20 9.20 9.20 0 0 0
01/09/2009
9.20
 124,440 9.26 9.39 9.10 0 0 0
31/08/2009
9.26
 125,910 9.20 9.47 9.26 1,030 24,000 0
28/08/2009
9.20
 140,420 9.10 9.20 9.10 0 21,760 0
27/08/2009
9.10
 124,780 9.10 9.20 9.01 5,000 5,860 0
26/08/2009
9.10
 126,590 9.39 9.39 9.01 0 3,250 0
25/08/2009
9.39
 186,820 9.58 9.68 9.39 0 0 0
24/08/2009
9.58
 469,480 9.54 9.87 9.54 2,900 55,000 0
21/08/2009
9.54
 231,000 9.10 9.54 9.54 5,200 30,000 0
20/08/2009
9.10
 699,200 8.68 9.10 9.01 2,360 0 0
19/08/2009
8.68
 31,300 8.28 8.68 8.68 0 0 0
18/08/2009
8.28
 19,600 3.89 8.28 8.28 0 0 0
03/06/2009
3.89
 0 3.89 3.89 3.83 0 0 0
02/06/2009
3.89
 0 3.89 3.89 3.83 0 0 0
01/06/2009
3.89
 0 3.89 3.89 3.83 0 0 0
27/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
26/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
25/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
22/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
21/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
20/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
19/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
18/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
15/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
14/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
12/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
11/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
08/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
07/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
06/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
05/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
04/05/2009
3.89
 0 3.89 3.89 3.83 0 0 0
29/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
28/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
27/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
24/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
23/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
22/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
21/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
20/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
17/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0
16/04/2009
3.89
 0 3.89 3.89 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |