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)
10/04/2023
36.99
 378,600 36.99 37.88 36.99 4,100 10,400 -0.3
07/04/2023
36.99
 468,100 37.30 37.43 36.63 4,200 24,770 -0.9
06/04/2023
37.30
 614,400 37.88 37.97 37.30 15,300 13,000 0.1
05/04/2023
37.88
 1,223,700 36.68 37.97 36.68 58,640 100 2.5
04/04/2023
36.68
 474,300 36.45 36.72 36.37 84,904 800 3.5
03/04/2023
36.45
 362,600 35.79 36.63 36.23 68,900 6,000 2.6
31/03/2023
35.79
 435,800 35.21 35.92 34.98 13,100 5,300 0.3
30/03/2023
35.21
 219,900 35.56 35.88 35.21 500 9,000 -0.3
29/03/2023
35.56
 212,500 35.34 35.61 35.25 100,000 5,800 3.8
28/03/2023
35.34
 122,000 35.47 36.05 35.34 2,100 0 0.1
27/03/2023
35.47
 134,200 35.21 35.56 35.03 62,800 2,000 2.4
24/03/2023
35.21
 352,500 34.85 35.38 34.76 14,700 300 0.6
23/03/2023
34.85
 91,500 35.12 35.12 34.67 4,700 500 0.2
22/03/2023
35.12
 97,500 35.07 35.38 35.03 0 3,400 -0.1
21/03/2023
35.07
 278,800 34.58 35.07 34.63 100 3,200 -1.1
20/03/2023
34.58
 618,100 35.43 35.61 34.49 106,900 32,800 2.9
17/03/2023
35.43
 196,500 35.70 36.19 35.43 200 34,233 -1.4
16/03/2023
35.70
 73,300 36.01 36.01 35.70 4,820 18,800 -0.6
15/03/2023
36.01
 359,200 35.21 36.41 35.65 4,600 5,800 -0.0
14/03/2023
35.21
 1,145,800 36.10 36.37 35.21 120,400 64,500 2.2
13/03/2023
36.10
 397,800 36.54 36.59 35.96 66,900 6,500 2.4
10/03/2023
36.54
 485,200 37.35 37.35 36.41 1,220 23,500 -0.9
09/03/2023
37.35
 863,300 36.41 37.39 36.37 10,000 5,000 0.2
08/03/2023
36.41
 288,200 36.23 36.41 35.83 72,300 9,300 2.6
07/03/2023
36.23
 224,400 36.19 36.41 36.01 77,102 13,800 2.6
06/03/2023
36.19
 251,300 36.10 36.94 36.19 52,300 10,500 1.7
03/03/2023
36.10
 359,500 36.41 36.54 35.96 192,005 600 7.8
02/03/2023
36.41
 381,000 36.54 36.77 36.28 113,800 1,300 4.6
01/03/2023
36.54
 369,200 35.92 36.77 35.70 82,126 1,200 3.3
28/02/2023
35.92
 306,100 36.10 36.54 35.83 105 23,900 -1.0
27/02/2023
36.10
 525,000 36.14 36.45 35.56 216,300 6,800 8.5
24/02/2023
36.14
 195,500 36.63 36.94 36.10 400 26,900 -1.1
23/02/2023
36.63
 672,900 36.99 36.99 36.10 1,704 16,400 -0.6
22/02/2023
36.99
 625,800 38.50 38.50 36.99 21,400 3,000 0.8
21/02/2023
38.50
 466,700 38.77 39.22 38.33 9,700 5,200 0.2
20/02/2023
38.77
 836,800 37.52 38.77 37.43 118,800 1,100 5.1
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

Chính sách bảo mật | Điều khoản sử dụng |