CTCP Cao su Phước Hòa (phr)

62.70
-1.30
(-2.03%)
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
(2025-12-29) 		6.30 11.21% 21,424,000 107,600 13.7
56.20
68.10
64
2 tháng
(2025-11-28) 		6.90 12.41% 27,540,200 453,500 33.2
54.50
68.10
64
3 tháng
(2025-10-29) 		6.60 11.81% 31,486,100 473,200 34.3
54
68.10
64
6 tháng
(2025-07-31) 		0.02 0.04% 58,649,400 -1,401,500 -80.3
48.65
68.10
64
12 tháng
(2025-02-03) 		11.45 22.42% 152,013,300 -5,114,872 -223.2
39.88
68.10
64
24 tháng
(2024-02-07) 		12.85 25.87% 232,511,300 -2,608,841 -72.1
39.88
68.10
64
36 tháng
(2023-02-13) 		26.40 73.14% 345,874,600 1,152,212 91.3
34.58
68.10
64
60 tháng
(2021-02-22) 		12.91 26.04% 699,606,100 -203,914 -69.7
28.07
74.65
64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
44.93
 155,100 45.25 45.35 44.84 9,500 7,900 0.1
22/01/2024
45.25
 146,900 45.35 45.35 44.51 25,300 1,400 1.2
19/01/2024
45.35
 253,600 44.93 45.86 44.93 58,400 11,000 2.3
18/01/2024
44.93
 88,500 44.93 45.11 44.93 23,300 5,200 0.9
17/01/2024
44.93
 240,100 44.93 45.30 44.84 8,100 5,200 0.1
16/01/2024
44.84
 98,800 44.47 44.84 44.05 9,600 0 0.5
15/01/2024
44.47
 214,800 44.88 44.93 44.23 1,700 3,400 -0.1
12/01/2024
44.56
 465,300 45.67 45.67 44.42 14,900 12,500 0.1
11/01/2024
45.90
 193,100 45.67 45.95 45.21 37,300 7,200 1.5
10/01/2024
45.67
 371,000 45.67 45.95 45.21 6,200 0 0.3
09/01/2024
45.90
 229,200 46.09 46.09 45.07 32,000 100 1.6
08/01/2024
45.86
 269,800 46.27 46.27 45.58 700 2,600 -0.1
05/01/2024
46.09
 264,600 46.04 46.13 45.49 1,800 1,400 0.0
04/01/2024
46.04
 383,100 46.27 46.32 45.76 3,500 3,900 -0.0
03/01/2024
46.32
 334,200 45.39 46.32 45.39 2,500 1,100 0.1
02/01/2024
45.58
 194,600 46.60 46.60 45.30 1,800 3,100 -0.1
29/12/2023
46.04
 424,500 45.76 46.78 45.76 0 4,500 -0.2
28/12/2023
45.76
 292,100 45.86 45.99 45.44 14,500 4,100 0.5
27/12/2023
45.86
 404,500 45.11 46.04 45.30 2,200 9,400 -0.4
26/12/2023
45.11
 660,200 44.05 45.16 44.14 2,400 269,800 -13.0
25/12/2023
44.05
 247,400 44.00 44.42 44.05 33,800 44,700 -0.5
22/12/2023
44.00
 169,600 44.10 44.56 44.00 28,500 33,700 -0.3
21/12/2023
44.10
 121,600 44.14 44.23 43.73 4,100 11,900 -0.4
20/12/2023
44.14
 129,500 44.00 44.33 43.73 0 11,300 -0.5
19/12/2023
44.00
 165,100 43.73 44.00 43.35 200 4,700 -0.2
18/12/2023
43.73
 144,300 43.82 44.47 43.59 200 5,200 -0.2
15/12/2023
43.82
 122,400 43.91 44.19 43.82 7,000 0 0.3
14/12/2023
43.91
 198,700 43.91 44.84 43.82 10,800 8,200 0.1
13/12/2023
43.91
 349,500 44.56 44.79 43.91 10,300 72,200 -3.0
12/12/2023
44.56
 251,500 44.61 45.02 44.56 0 80,100 -3.9
11/12/2023
44.61
 241,500 44.51 44.65 44.37 6,800 11,800 -0.2
08/12/2023
44.51
 178,100 44.74 44.74 44.28 300 21,800 -1.0
07/12/2023
44.74
 419,400 44.84 45.25 43.96 11,100 14,600 -0.2
06/12/2023
44.84
 237,700 44.84 45.02 44.51 3,300 2,900 0.0
05/12/2023
44.84
 357,800 44.65 45.11 44.33 2,400 26,800 -1.2
04/12/2023
44.65
 535,700 43.86 44.93 44.28 14,600 143,900 -6.2
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

Chính sách bảo mật | Điều khoản sử dụng |