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)
01/12/2023
43.86
 116,600 43.68 44.10 43.63 6,500 600 0.3
30/11/2023
43.68
 320,500 43.35 44.47 43.35 1,000 10,900 -0.5
29/11/2023
43.35
 114,500 42.94 43.45 42.94 9,400 3,300 0.3
28/11/2023
42.94
 237,500 42.80 42.98 42.38 4,900 36,600 -1.5
27/11/2023
42.80
 232,100 43.03 43.54 42.80 1,800 8,100 -0.3
24/11/2023
43.03
 471,400 43.35 43.35 42.57 23,100 38,400 -0.7
23/11/2023
43.35
 299,800 43.68 44.14 43.35 500 15,300 -0.7
22/11/2023
43.68
 258,300 43.59 44.00 43.35 3,000 13,400 -0.5
21/11/2023
43.59
 184,500 43.63 44.00 43.35 0 11,000 -0.5
20/11/2023
43.63
 373,200 43.08 44.00 42.01 15,400 10,000 0.3
17/11/2023
43.08
 367,600 43.63 44.56 42.66 5,300 36,900 -1.5
16/11/2023
43.63
 120,200 43.49 43.63 43.08 0 0 0
15/11/2023
43.49
 395,100 43.03 45.21 43.17 7,900 126,200 -5.6
14/11/2023
43.03
 139,000 42.71 43.45 42.80 7,200 43,910 -1.7
13/11/2023
42.71
 229,700 42.80 43.08 42.61 12,100 9,400 0.1
10/11/2023
42.80
 279,000 43.49 43.82 42.80 6,500 1,500 0.2
09/11/2023
43.49
 403,300 42.98 43.86 43.08 2,600 13,900 -0.5
08/11/2023
42.98
 320,600 41.36 43.03 41.41 17,700 5,800 0.5
07/11/2023
41.36
 208,600 41.41 42.15 41.32 2,200 3,400 -0.1
06/11/2023
41.41
 258,400 41.50 41.97 41.08 2,200 13,900 -0.5
03/11/2023
41.50
 181,100 41.69 42.15 41.13 13,000 27,800 -0.7
02/11/2023
41.69
 374,200 39.88 42.15 40.30 2,400 26,500 -1.1
01/11/2023
39.88
 234,100 38.72 39.88 38.72 40,300 6,600 1.4
31/10/2023
38.72
 462,400 40.76 40.81 38.72 48,700 4,400 1.9
30/10/2023
40.76
 297,400 41.55 42.06 40.76 6,800 2,000 0.2
27/10/2023
41.55
 319,300 41.92 42.43 40.39 3,600 9,300 -0.3
26/10/2023
41.92
 765,900 44.84 44.84 41.73 20,600 21,400 -0.0
25/10/2023
44.84
 208,300 44.51 44.93 44.47 12,400 4,200 0.4
24/10/2023
44.51
 359,600 43.40 44.84 43.49 24,200 5,700 0.9
23/10/2023
43.40
 190,100 44.10 44.37 43.22 3,200 41,000 -1.8
20/10/2023
44.10
 460,400 43.35 44.10 42.15 16,900 30,600 -0.6
19/10/2023
43.35
 345,500 44.37 44.47 43.31 10,600 16,800 -0.3
18/10/2023
44.37
 663,100 45.39 46.23 42.98 20,800 1,300 0.9
17/10/2023
45.39
 561,300 47.34 48.08 45.39 19,300 1,500 0.9
16/10/2023
47.34
 679,000 47.06 48.45 47.15 11,700 12,800 -0.1
13/10/2023
47.06
 537,100 45.76 47.06 45.53 16,000 7,600 0.4
12/10/2023
45.76
 380,300 45.86 46.87 45.76 7,100 7,300 -0.0
11/10/2023
45.86
 326,700 44.93 46.13 44.88 4,300 8,400 -0.2
10/10/2023
44.93
 334,800 44.88 45.35 44.93 42,700 800 2.0
09/10/2023
44.88
 286,000 44.98 45.21 44.70 19,200 17,800 0.1
06/10/2023
44.98
 187,200 44.14 44.98 43.63 2,200 6,700 -0.2
05/10/2023
44.14
 445,800 43.63 45.25 43.54 8,600 15,900 -0.4
04/10/2023
43.63
 239,600 43.17 44.19 42.61 11,600 3,400 0.4
03/10/2023
43.17
 410,400 44.47 44.47 42.80 90,000 19,500 3.3
02/10/2023
44.47
 136,400 43.91 44.84 43.59 2,100 200 0.1
29/09/2023
43.91
 304,700 44.19 44.93 43.82 4,200 13,800 -0.5
28/09/2023
44.19
 243,200 44.47 44.84 43.82 7,300 25,300 -0.9
27/09/2023
44.47
 476,700 43.26 44.47 42.71 127,100 2,900 5.8
26/09/2023
43.26
 553,100 44.00 45.02 43.26 51,400 24,400 1.3
25/09/2023
44.00
 937,000 47.25 47.99 43.96 16,500 0 0.8
22/09/2023
47.25
 872,500 48.82 48.82 46.60 44,700 5,100 2.1
21/09/2023
48.82
 537,900 49.28 49.65 48.63 700 15,600 -0.8
20/09/2023
49.28
 1,439,700 46.23 49.28 45.99 26,000 6,900 1.0
19/09/2023
46.23
 299,900 46.50 46.60 45.39 13,500 4,300 0.5
18/09/2023
46.50
 552,100 46.04 47.34 46.04 0 0 0
15/09/2023
46.04
 475,800 45.25 46.27 45.16 36,100 10,800 1.2
14/09/2023
45.25
 477,600 45.62 45.90 45.11 5,000 5,900 -0.0
13/09/2023
45.62
 310,200 45.58 46.27 45.44 11,600 3,500 0.4
12/09/2023
45.58
 344,800 45.11 46.09 44.70 47,600 20,000 1.3
11/09/2023
45.11
 547,900 46.32 46.78 45.11 84,500 35,100 2.4
08/09/2023: Cổ tức tiền mặt tỉ lệ: 19.5%
08/09/2023
46.32
 450,000 45.90 47.15 46.09 9,300 73,600 -3.2
07/09/2023
45.90
 544,400 45.72 46.53 45.90 101,800 3,000 5.1
06/09/2023
45.72
 405,100 45.55 45.90 45.01 6,900 14,100 -0.4
05/09/2023
45.55
 400,600 45.37 46.17 45.46 29,400 16,400 0.7
31/08/2023
45.37
 389,400 44.83 45.72 44.92 17,400 36,400 -1.0
30/08/2023
44.83
 455,300 44.03 44.92 43.67 152,800 2,100 7.5
29/08/2023
44.03
 355,800 43.67 44.30 43.67 61,000 3,800 2.8
28/08/2023
43.67
 327,900 42.87 43.67 42.92 88,800 1,700 4.2
25/08/2023
42.87
 393,500 43.09 43.45 42.74 108,200 100 5.2
24/08/2023
43.09
 298,000 42.65 43.09 42.60 37,200 3,000 1.6
23/08/2023
42.65
 170,300 42.69 43.32 42.43 26,900 0 1.3
22/08/2023
42.69
 555,300 41.89 42.78 41.45 97,100 1,800 4.5
21/08/2023
41.89
 416,500 42.07 42.52 41.36 100,000 14,400 4.0
18/08/2023
42.07
 1,302,000 45.19 45.19 42.07 228,700 20,400 10.1
17/08/2023
45.19
 366,100 45.72 45.90 45.10 78,900 3,800 3.8
16/08/2023
45.72
 371,900 45.19 45.72 45.01 54,400 0 2.8
15/08/2023
45.19
 302,800 45.28 45.63 45.01 51,000 1,500 2.5
14/08/2023
45.28
 417,200 45.19 45.63 44.92 27,300 600 1.4
11/08/2023
45.19
 372,400 45.01 45.19 44.21 1,200 3,200 -0.1
10/08/2023
45.01
 745,600 45.55 45.90 44.12 10,900 11,500 -0.0
09/08/2023
45.55
 556,900 46.70 46.70 45.55 100 4,700 -0.2
08/08/2023
46.70
 443,500 47.15 47.33 46.53 51,700 9,000 2.2
07/08/2023
47.15
 722,800 46.79 47.77 46.79 0 0 0
04/08/2023
46.79
 532,300 46.62 46.79 46.08 48,000 18,300 1.5
03/08/2023
46.62
 520,000 46.88 47.68 46.35 39,600 5,900 1.8
02/08/2023
46.88
 241,900 46.79 47.24 46.35 32,500 13,100 1.0
01/08/2023
46.79
 964,400 46.53 47.86 46.17 68,200 9,900 3.1
31/07/2023
46.53
 322,200 46.79 47.15 46.08 7,000 9,900 -0.2
28/07/2023
46.79
 387,200 47.06 47.60 46.62 7,400 26,900 -1.0
27/07/2023
47.06
 588,600 46.35 47.06 45.63 3,100 11,500 -0.4
26/07/2023
46.35
 340,400 45.90 46.35 45.55 9,000 5,400 0.2
25/07/2023
45.90
 358,000 46.44 46.53 45.81 9,500 10,300 -0.0
24/07/2023
46.44
 712,500 45.63 46.79 45.72 15,200 6,000 0.5
21/07/2023
45.63
 359,900 45.46 45.90 45.01 12,100 3,200 0.5
20/07/2023
45.46
 786,200 45.72 45.90 44.74 8,500 1,500 0.4
19/07/2023
45.72
 511,700 45.72 46.62 45.63 8,700 72,700 -3.3
18/07/2023
45.72
 502,900 46.26 46.44 45.55 11,400 22,600 -0.6
17/07/2023
46.26
 695,600 45.55 47.06 45.55 82,900 500 4.3
14/07/2023
45.55
 569,600 45.72 45.90 45.01 2,100 2,300 -0.0
13/07/2023
45.72
 411,800 45.72 46.08 45.46 0 8,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |