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)
17/02/2023
37.52
 592,500 37.52 37.88 36.63 43,000 21,100 0.9
16/02/2023
37.52
 509,700 36.81 37.61 37.21 11,100 3,900 0.3
15/02/2023
36.81
 511,100 36.23 37.03 36.19 19,900 12,700 0.3
14/02/2023
36.23
 285,800 36.10 36.90 35.79 42,600 14,500 1.1
13/02/2023
36.10
 785,500 37.12 37.12 35.65 202,600 74,900 5.2
10/02/2023
37.12
 450,100 37.43 37.75 36.86 67,800 63,100 0.2
09/02/2023
37.43
 268,800 37.03 37.70 37.03 23,000 22,900 0.0
08/02/2023
37.03
 399,900 37.35 37.88 36.63 61,700 83,690 -0.9
07/02/2023
37.35
 474,300 38.77 39.17 37.35 9,100 39,600 -1.3
06/02/2023
38.77
 221,100 38.73 39.13 37.52 50,000 21,500 1.2
03/02/2023
38.73
 342,100 38.73 39.04 38.33 56,000 46,300 0.4
02/02/2023
38.73
 508,200 38.86 39.17 37.70 46,900 42,000 0.2
01/02/2023
38.86
 683,200 40.55 41.04 37.75 6,000 61,300 -2.4
31/01/2023
40.55
 580,200 39.84 40.55 39.40 46,300 6,100 1.8
30/01/2023
39.84
 758,600 40.78 41.76 39.66 40,200 33,000 0.3
27/01/2023
40.78
 787,200 38.77 41.27 39.48 27,700 13,200 0.7
19/01/2023
38.77
 788,300 37.97 38.77 37.97 76,400 27,400 2.1
18/01/2023
37.97
 498,900 37.70 38.01 37.43 63,300 6,400 2.4
17/01/2023
37.70
 743,000 35.96 37.70 36.01 32,200 100 1.4
16/01/2023
35.96
 209,400 35.65 36.10 35.65 42,000 2,800 1.6
13/01/2023
35.65
 271,200 35.92 36.28 35.65 9,100 15,200 -0.2
12/01/2023
35.92
 192,600 35.74 36.19 35.65 1,100 10,600 -0.4
11/01/2023
35.74
 300,100 35.65 36.41 35.56 9,700 0 0.4
10/01/2023
35.65
 402,000 36.45 36.86 35.56 40,700 7,600 1.3
09/01/2023
36.45
 228,500 36.90 37.35 36.37 34,130 8,200 1.1
06/01/2023
36.90
 371,700 37.08 37.70 36.63 14,500 25,000 -0.4
05/01/2023
37.08
 356,900 36.90 37.70 36.54 11,600 17,900 -0.3
04/01/2023
36.90
 355,100 36.54 37.30 36.37 500 12,050 -0.5
03/01/2023
36.54
 431,200 35.12 36.54 35.12 11,200 4,600 0.3
30/12/2022
35.12
 71,500 35.47 36.10 35.12 4,200 9,700 -0.2
29/12/2022
35.47
 185,000 36.14 36.19 35.47 23,400 14,100 0.4
28/12/2022
36.14
 236,100 35.38 36.50 35.38 91,600 28,500 2.6
27/12/2022
35.38
 221,900 34.09 35.38 34.09 100,600 16,920 3.3
26/12/2022
34.09
 282,000 36.01 36.28 34.09 84,300 14,900 2.7
23/12/2022
36.01
 279,900 36.41 36.99 35.88 122,900 28,400 3.8
22/12/2022
36.41
 443,400 34.76 36.54 34.85 132,400 8,300 5.1
21/12/2022
34.76
 536,000 34.32 34.85 34.18 182,600 0 7.1
20/12/2022
34.32
 1,065,100 35.65 35.65 33.74 191,800 15,800 6.8
19/12/2022
35.65
 844,700 37.79 37.79 35.65 75,804 34,400 1.7
16/12/2022: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2022
37.79
 630,800 39.80 39.80 37.79 10,116 55,300 -1.9
15/12/2022
39.80
 589,400 39.75 40.52 39.67 51,400 133,200 -3.8
14/12/2022
39.75
 854,600 39.24 40.82 39.41 32,700 127,200 -4.4
13/12/2022
39.24
 586,600 38.82 39.24 38.09 92,000 27,900 2.9
12/12/2022
38.82
 776,900 38.56 39.67 38.13 107,400 2,205 4.8
09/12/2022
38.56
 467,800 38.73 39.24 38.13 79,100 20,600 2.6
08/12/2022
38.73
 710,200 38.39 39.67 38.43 45,610 39,100 0.3
07/12/2022
38.39
 893,000 37.20 38.65 37.02 165,400 22,500 6.4
06/12/2022
37.20
 1,017,200 39.33 39.33 37.20 97,100 25,400 3.1
05/12/2022
39.33
 792,300 39.24 41.38 39.07 15,300 104,205 -4.1
02/12/2022
39.24
 1,227,500 36.68 39.24 35.70 43,000 81,600 -1.8
01/12/2022
36.68
 983,900 36.34 37.96 35.92 145,700 28,700 5.0
30/11/2022
36.34
 714,100 36.09 37.49 35.92 23,400 4,500 0.8
29/11/2022
36.09
 833,400 36.26 36.68 34.98 80,300 11,600 2.9
28/11/2022
36.26
 853,900 34.72 37.02 35.06 79,100 52,200 1.1
25/11/2022
34.72
 713,200 32.84 34.76 33.01 123,800 4,600 4.9
24/11/2022
32.84
 749,800 32.84 33.70 32.25 336,400 4,700 12.8
23/11/2022
32.84
 1,092,400 31.99 33.70 31.65 584,200 0 22.5
22/11/2022
31.99
 890,500 31.39 32.67 30.97 138,600 1,100 5.2
21/11/2022
31.39
 621,600 31.56 32.59 31.39 1,200 13,304 -0.4
18/11/2022
31.56
 825,800 30.03 31.65 29.09 32,600 14,200 0.7
17/11/2022
30.03
 634,600 30.03 31.31 30.03 11,400 22,500 -0.4
16/11/2022
30.03
 1,568,600 28.07 30.03 26.10 123,580 900 4.3
15/11/2022
28.07
 913,400 30.16 30.16 28.07 20,600 6,600 0.5
14/11/2022
30.16
 894,500 32.42 32.42 30.16 22,800 30,000 -0.3
11/11/2022
32.42
 577,500 32.59 33.95 32.08 21,000 10,400 0.4
10/11/2022
32.59
 775,900 34.98 35.15 32.55 37,300 43,600 -0.2
09/11/2022
34.98
 462,500 34.51 35.79 34.59 10,400 19,500 -0.4
08/11/2022
34.51
 729,100 32.29 34.51 32.25 90,100 15,600 3.0
07/11/2022
32.29
 653,300 32.76 33.40 31.99 72,200 37,200 1.3
04/11/2022
32.76
 700,700 34.98 34.98 32.59 117,000 151,100 -1.3
03/11/2022
34.98
 545,200 34.98 35.02 34.42 56,400 181,200 -5.1
02/11/2022
34.98
 573,600 34.51 35.32 34.38 77,200 188,900 -4.6
01/11/2022
34.51
 341,100 34.47 35.40 34.51 47,000 187,300 -5.7
31/10/2022
34.47
 518,800 34.85 34.98 33.70 12,700 205,200 -7.8
28/10/2022
34.85
 571,200 34.21 35.49 34.64 17,400 174,100 -6.4
27/10/2022
34.21
 557,800 31.99 34.21 31.99 82,000 200 3.2
26/10/2022
31.99
 589,000 32.63 33.61 31.74 38,200 216,600 -6.8
25/10/2022
32.63
 1,064,700 34.59 35.74 32.20 98,000 222,700 -4.9
24/10/2022
34.59
 793,200 37.20 37.96 34.59 24,000 8,300 0.7
21/10/2022
37.20
 726,200 39.97 39.97 37.20 10,400 9,800 0.0
20/10/2022
39.97
 387,600 40.44 40.78 39.50 6,500 32,500 -1.2
19/10/2022
40.44
 349,100 41.46 41.76 40.44 2,900 31,600 -1.4
18/10/2022
41.46
 483,700 41.20 42.31 41.12 1,200 32,300 -1.5
17/10/2022
41.20
 632,900 40.10 41.29 39.50 20,500 22,100 -0.1
14/10/2022
40.10
 540,400 38.86 40.18 39.33 20,000 1,000 0.9
13/10/2022
38.86
 319,200 39.03 39.67 38.13 15,400 67,800 -2.4
12/10/2022
39.03
 579,900 37.79 39.92 37.79 84,500 44,200 1.8
11/10/2022
37.79
 602,800 40.61 40.61 37.79 12,400 8,786 0.2
10/10/2022
40.61
 404,600 39.63 40.95 38.73 40,900 4,800 1.7
07/10/2022
39.63
 1,263,200 42.57 42.57 39.63 11,200 89,900 -3.7
06/10/2022
42.57
 415,200 44.79 44.87 42.57 144,600 49,200 4.8
05/10/2022
44.79
 447,300 43.93 45.64 44.36 45,400 114,500 -3.6
04/10/2022
43.93
 686,000 43.76 45.04 41.97 66,700 2,100 3.3
03/10/2022
43.76
 362,300 47.01 47.01 43.76 3,300 16,700 -0.7
30/09/2022
47.01
 618,800 47.01 47.18 44.79 37,600 100 2.1
29/09/2022
47.01
 465,000 49.91 50.50 47.01 1,900 100 0.1
28/09/2022
49.91
 683,100 51.19 51.19 47.94 23,200 58,100 -2.0
27/09/2022
51.19
 364,100 51.19 51.27 50.67 9,700 40,500 -1.8
26/09/2022
51.19
 1,020,300 53.06 53.06 49.48 5,700 4,900 0.0
23/09/2022
53.06
 254,300 53.75 54.43 53.06 100 3,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |