CTCP Cao su Phước Hòa (phr)

61.40
-0.10
(-0.16%)
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
(2026-02-11) 		3.50 6.03% 12,645,600 -251,500 -12.8
57
69
61.40
2 tháng
(2026-01-12) 		-1.30 -2.07% 37,901,000 -175,300 -6.1
57
69
61.40
3 tháng
(2025-12-15) 		5.50 9.82% 47,705,200 -1,047,300 -58.6
55.90
69
61.40
6 tháng
(2025-09-15) 		2.60 4.41% 61,400,700 -1,513,600 -84.5
48.65
69
61.40
12 tháng
(2025-03-18) 		0.68 1.12% 152,611,000 -4,901,724 -199.4
39.88
69
61.40
24 tháng
(2024-03-25) 		3.60 6.22% 233,688,700 -5,541,051 -250.2
39.88
69
61.40
36 tháng
(2023-03-29) 		25.94 72.93% 356,496,000 -1,534,537 -47.5
35.21
69
61.40
60 tháng
(2021-04-08) 		13.75 28.80% 698,289,300 -2,112,814 -186.5
28.07
74.65
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
53.75
 318,000 53.57 54.17 52.47 2,700 2,900 -0.0
21/09/2022
53.57
 313,000 53.32 54.09 52.89 51,500 39,898 0.7
20/09/2022
53.32
 654,600 52.04 53.32 52.04 42,600 46,590 -0.2
19/09/2022
52.04
 1,299,700 55.88 55.88 52.04 2,600 64,800 -3.8
16/09/2022
55.88
 956,500 57.58 57.58 55.45 6,600 1,500 0.3
15/09/2022
57.58
 544,400 57.07 58.27 56.90 1,000 20,500 -0.8
14/09/2022
57.07
 690,400 57.41 57.41 56.05 100 12,400 -0.4
13/09/2022
57.41
 416,600 57.16 57.75 56.99 3,600 7,200 -0.4
12/09/2022
57.16
 477,300 58.01 58.44 56.99 800 18 0.8
09/09/2022
58.01
 648,000 56.73 58.01 55.79 11,700 0 0.8
08/09/2022
56.73
 1,094,300 56.48 57.58 55.45 8,500 6,600 0.1
07/09/2022
56.48
 2,035,600 60.40 61.17 56.48 12,400 173,400 -10.7
06/09/2022
60.40
 700,200 61.51 62.02 60.31 4,800 238,400 -16.5
05/09/2022
61.51
 1,499,600 60.23 62.62 59.89 6,600 303,300 -21.4
31/08/2022
60.23
 583,800 60.31 60.91 59.55 2,100 9,500 -0.5
30/08/2022
60.31
 2,499,000 58.10 61.85 58.01 6,900 497,500 -34.7
29/08/2022
58.10
 918,000 59.20 59.20 56.13 2,300 6,600 -0.3
26/08/2022
59.20
 634,400 59.38 60.23 58.44 20,300 120,100 -6.9
25/08/2022
59.38
 1,600,900 59.38 60.48 59.38 13,600 776,000 -53.1
24/08/2022
59.38
 1,362,300 57.67 59.55 57.33 10,000 31,600 -1.5
23/08/2022
57.67
 418,900 57.41 57.84 57.07 2,400 2,900 -0.0
22/08/2022
57.41
 617,500 55.96 57.50 55.28 800 4,000 -0.2
19/08/2022
55.96
 557,200 56.73 57.07 55.96 11,600 3,500 0.5
18/08/2022
56.73
 600,800 57.93 58.01 56.65 10,000 0 0.7
17/08/2022
57.93
 878,600 58.52 58.86 57.58 11,900 0 0.8
16/08/2022
58.52
 462,800 58.86 59.55 58.52 10,500 0 0.7
15/08/2022
58.86
 467,100 58.52 59.46 58.44 34,600 11,300 1.6
12/08/2022
58.52
 496,600 57.75 59.29 57.41 0 0 -0.6
11/08/2022
57.75
 710,200 59.12 59.72 57.16 200 8,700 -0.6
10/08/2022
59.12
 559,100 58.69 59.89 58.69 126,400 38,800 6.1
09/08/2022
58.69
 742,500 59.72 60.23 58.61 26,700 118,700 -6.3
08/08/2022
59.72
 1,001,100 59.46 61.25 59.03 4,400 461,600 -32.0
05/08/2022
59.46
 629,700 58.86 59.89 58.27 1,200 135,900 -9.4
04/08/2022
58.86
 593,900 59.55 59.89 58.52 200 1,100 -0.1
03/08/2022
59.55
 1,262,000 58.35 60.14 58.18 0 119,700 -8.4
02/08/2022
58.35
 922,600 58.01 58.95 57.16 2,500 9,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |