CTCP Cao su Phước Hòa (phr)

31.55
-0.15
(-0.47%)
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
(2026-08-19) 		-0.86 -2.64% 12,188,000 -24,500 0
16.88
33.86
31.55
2 tháng
(2026-07-20) 		-0.05 -0.15% 19,864,800 -24,500 0
16.88
33.86
31.55
3 tháng
(2026-06-22) 		-3.14 -9.01% 25,563,500 -24,500 0
16.88
35.33
31.55
6 tháng
(2026-03-23) 		0.88 2.84% 52,937,900 -24,500 0
16.88
38.69
31.55
12 tháng
(2025-09-23) 		0.82 2.66% 119,976,900 -24,500 0
16.88
38.69
31.55
24 tháng
(2024-09-30) 		1.54 5.09% 255,194,300 -24,500 0
16.48
38.69
31.55
36 tháng
(2023-10-04) 		8.02 33.88% 358,615,700 -24,500 0
15.63
38.69
31.55
60 tháng
(2021-10-14) 		8.13 34.50% 685,045,800 201,684 -78.0
15.04
40.51
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
20.10
 473,800 20.17 20.32 19.88 0 0 0
06/04/2023
20.24
 614,400 20.56 20.61 20.24 0 0 0
05/04/2023
20.56
 1,223,700 19.93 20.61 19.90 0 0 0
04/04/2023
19.90
 474,300 19.78 19.93 19.73 0 0 0
03/04/2023
19.78
 362,600 19.81 19.88 19.66 0 0 0
31/03/2023
19.42
 435,800 19.20 19.49 18.99 0 0 0
30/03/2023
19.11
 242,400 19.47 19.47 19.11 0 0 0
29/03/2023
19.30
 212,500 19.20 19.32 19.13 0 0 0
28/03/2023
19.18
 122,000 19.30 19.57 19.18 0 0 0
27/03/2023
19.25
 134,200 19.11 19.30 19.01 0 0 0
24/03/2023
19.11
 352,500 19.06 19.20 18.86 0 0 0
23/03/2023
18.91
 91,500 18.82 19.06 18.82 0 0 0
22/03/2023
19.06
 97,500 19.11 19.20 19.01 0 0 0
21/03/2023
19.03
 278,800 18.86 19.03 18.79 0 0 0
20/03/2023
18.77
 618,100 19.23 19.32 18.72 0 0 0
17/03/2023
19.23
 196,500 19.64 19.64 19.23 0 0 0
16/03/2023
19.25
 220,000 19.44 19.54 19.25 0 0 0
15/03/2023
19.54
 359,200 19.42 19.76 19.35 0 0 0
14/03/2023
19.11
 1,145,800 19.69 19.73 19.11 0 0 0
13/03/2023
19.59
 397,800 19.64 19.86 19.52 0 0 0
10/03/2023
19.83
 485,200 20.05 20.07 19.76 0 0 0
09/03/2023
20.27
 863,300 19.88 20.29 19.73 0 0 0
08/03/2023
19.76
 288,200 19.59 19.76 19.44 0 0 0
07/03/2023
19.66
 224,400 19.73 19.76 19.54 0 0 0
06/03/2023
19.64
 251,300 19.66 20.05 19.64 0 0 0
03/03/2023
19.59
 359,500 19.83 19.83 19.52 0 0 0
02/03/2023
19.76
 381,000 19.86 19.95 19.69 0 0 0
01/03/2023
19.83
 369,200 19.47 19.95 19.37 0 0 0
28/02/2023
19.49
 306,100 19.78 19.83 19.44 0 0 0
27/02/2023
19.59
 525,000 19.30 19.78 19.30 0 0 0
24/02/2023
19.61
 195,500 20.05 20.05 19.59 0 0 0
23/02/2023
19.88
 672,900 19.98 20.05 19.59 0 0 0
22/02/2023
20.07
 625,800 20.41 20.73 20.07 0 0 0
21/02/2023
20.90
 466,700 21.28 21.28 20.80 0 0 0
20/02/2023
21.04
 836,800 20.32 21.04 20.32 0 0 0
17/02/2023
20.36
 592,500 20.41 20.56 19.88 0 0 0
16/02/2023
20.36
 509,700 20.22 20.41 20.19 0 0 0
15/02/2023
19.98
 511,100 19.69 20.10 19.64 0 0 0
14/02/2023
19.66
 285,800 19.64 20.02 19.42 0 0 0
13/02/2023
19.59
 785,500 20.05 20.05 19.35 0 0 0
10/02/2023
20.15
 450,100 20.32 20.48 20.00 0 0 0
09/02/2023
20.32
 268,800 20.10 20.46 20.10 0 0 0
08/02/2023
20.10
 399,900 20.22 20.56 19.88 0 0 0
07/02/2023
20.27
 474,300 21.04 21.26 20.27 0 0 0
06/02/2023
21.04
 221,100 20.99 21.23 20.36 0 0 0
03/02/2023
21.02
 342,100 21.19 21.19 20.80 0 0 0
02/02/2023
21.02
 508,200 21.14 21.26 20.46 0 0 0
01/02/2023
21.09
 683,200 22.20 22.27 20.48 0 0 0
31/01/2023
22.01
 580,200 22.01 22.01 21.38 0 0 0
30/01/2023
21.62
 758,600 22.64 22.66 21.52 0 0 0
27/01/2023
22.13
 787,200 21.43 22.40 21.43 0 0 0
26/01/2023
15.04
 800,300 15.77 16.11 14.90 0 0 0
25/01/2023
15.04
 800,300 15.77 16.11 14.90 0 0 0
24/01/2023
15.04
 800,300 15.77 16.11 14.90 0 0 0
23/01/2023
15.04
 800,300 15.77 16.11 14.90 0 0 0
20/01/2023
15.04
 800,300 15.77 16.11 14.90 0 0 0
19/01/2023
21.04
 788,300 20.80 21.04 20.61 0 0 0
18/01/2023
20.61
 498,900 20.56 20.63 20.32 0 0 0
17/01/2023
20.46
 743,000 19.54 20.46 19.54 0 0 0
16/01/2023
19.52
 209,400 19.35 19.59 19.35 0 0 0
13/01/2023
19.35
 271,200 19.59 19.69 19.35 0 0 0
12/01/2023
19.49
 192,600 19.40 19.64 19.35 0 0 0
11/01/2023
19.40
 300,100 19.35 19.76 19.30 0 0 0
10/01/2023
19.35
 402,000 19.78 20.00 19.30 0 0 0
09/01/2023
19.78
 228,500 20.02 20.27 19.73 0 0 0
06/01/2023
20.02
 371,700 20.12 20.46 19.88 0 0 0
05/01/2023
20.12
 356,900 20.02 20.46 19.83 0 0 0
04/01/2023
20.02
 355,100 19.83 20.24 19.73 0 0 0
03/01/2023
19.83
 431,200 19.30 19.83 19.06 0 0 0
30/12/2022
19.06
 71,500 19.25 19.59 19.06 4,200 9,700 -0.2
29/12/2022
19.25
 185,000 19.61 19.64 19.25 23,400 14,100 0.4
28/12/2022
19.61
 236,100 19.20 19.81 19.20 91,600 28,500 2.6
27/12/2022
19.20
 221,900 18.50 19.20 18.50 100,600 16,920 3.3
26/12/2022
18.50
 282,000 19.54 19.69 18.50 84,300 14,900 2.7
23/12/2022
19.54
 279,900 19.76 20.07 19.47 122,900 28,400 3.8
22/12/2022
19.76
 443,400 18.86 19.83 18.91 132,400 8,300 5.1
21/12/2022
18.86
 536,000 18.62 18.91 18.55 182,600 0 7.1
20/12/2022
18.62
 1,065,100 19.35 19.35 18.31 191,800 15,800 6.8
19/12/2022
19.35
 844,700 20.51 20.51 19.35 75,804 34,400 1.7
16/12/2022: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2022
20.51
 630,800 21.60 21.60 20.51 10,116 55,300 -1.9
15/12/2022
21.60
 589,400 21.57 21.99 21.53 51,400 133,200 -3.8
14/12/2022
21.57
 854,600 21.30 22.15 21.39 32,700 127,200 -4.4
13/12/2022
21.30
 586,600 21.06 21.30 20.67 92,000 27,900 2.9
12/12/2022
21.06
 776,900 20.93 21.53 20.69 107,400 2,205 4.8
09/12/2022
20.93
 467,800 21.02 21.30 20.69 79,100 20,600 2.6
08/12/2022
21.02
 710,200 20.83 21.53 20.86 45,610 39,100 0.3
07/12/2022
20.83
 893,000 20.18 20.97 20.09 165,400 22,500 6.4
06/12/2022
20.18
 1,017,200 21.34 21.34 20.18 97,100 25,400 3.1
05/12/2022
21.34
 792,300 21.30 22.45 21.20 15,300 104,205 -4.1
02/12/2022
21.30
 1,227,500 19.91 21.30 19.37 43,000 81,600 -1.8
01/12/2022
19.91
 983,900 19.72 20.60 19.49 145,700 28,700 5.0
30/11/2022
19.72
 714,100 19.58 20.35 19.49 23,400 4,500 0.8
29/11/2022
19.58
 833,400 19.68 19.91 18.98 80,300 11,600 2.9
28/11/2022
19.68
 853,900 18.84 20.09 19.03 79,100 52,200 1.1
25/11/2022
18.84
 713,200 17.82 18.87 17.92 123,800 4,600 4.9
24/11/2022
17.82
 749,800 17.82 18.29 17.50 336,400 4,700 12.8
23/11/2022
17.82
 1,092,400 17.36 18.29 17.18 584,200 0 22.5
22/11/2022
17.36
 890,500 17.04 17.73 16.81 138,600 1,100 5.2
21/11/2022
17.04
 621,600 17.13 17.68 17.04 1,200 13,304 -0.4
18/11/2022
17.13
 825,800 16.30 17.18 15.79 32,600 14,200 0.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc