CTCP Cao su Phước Hòa (phr)

29.05
0.20
(0.69%)
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
(2026-09-08) 		-0.35 -1.03% 12,077,700 -112,000 0
29.05
33.85
29.05
2 tháng
(2026-08-10) 		0.85 2.61% 19,117,400 -112,000 0
29.05
33.85
29.05
3 tháng
(2026-07-10) 		-1 -2.91% 26,117,600 -112,000 0
29.05
34.30
29.05
6 tháng
(2026-04-13) 		-0.51 -1.51% 51,965,200 -112,000 0
29.05
38.69
29.05
12 tháng
(2025-10-13) 		3.45 11.57% 116,461,000 -112,000 0
26.40
38.69
29.05
24 tháng
(2024-10-18) 		4.19 14.40% 244,731,200 -112,000 0
21.64
38.69
29.05
36 tháng
(2023-10-24) 		9.14 37.85% 337,210,800 -112,000 0
21.01
38.69
29.05
60 tháng
(2021-11-03) 		5.74 20.82% 646,817,400 -112,000 0
15.23
40.51
29.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 19.59 19.59 19.06 0 0 0
29/12/2022
19.25
 185,000 19.64 19.64 19.25 0 0 0
28/12/2022
19.61
 236,100 19.81 19.81 19.20 0 0 0
27/12/2022
19.20
 221,900 18.50 19.20 18.50 0 0 0
26/12/2022
18.50
 282,000 19.69 19.69 18.50 0 0 0
23/12/2022
19.54
 279,900 19.73 20.07 19.47 0 0 0
22/12/2022
19.76
 443,400 18.94 19.83 18.91 0 0 0
21/12/2022
18.86
 536,000 18.62 18.91 18.55 0 0 0
20/12/2022
18.62
 1,065,100 19.15 19.35 18.31 0 0 0
19/12/2022
19.35
 844,700 20.34 20.51 19.35 0 0 0
16/12/2022: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2022
20.51
 630,800 20.63 20.99 20.51 0 0 0
15/12/2022
21.60
 589,400 21.76 21.99 21.53 0 0 0
14/12/2022
21.57
 854,600 21.53 22.15 21.39 0 0 0
13/12/2022
21.30
 586,600 21.23 21.30 20.67 0 0 0
12/12/2022
21.06
 776,900 21.00 21.53 20.69 0 0 0
09/12/2022
20.93
 467,800 21.27 21.30 20.69 0 0 0
08/12/2022
21.02
 710,200 21.06 21.53 20.86 0 0 0
07/12/2022
20.83
 893,000 20.65 20.97 20.09 0 0 0
06/12/2022
20.18
 1,017,200 21.16 21.34 20.18 0 0 0
05/12/2022
21.34
 792,300 21.76 22.45 21.20 0 0 0
02/12/2022
21.30
 1,227,500 19.86 21.30 19.37 0 0 0
01/12/2022
19.91
 983,900 20.14 20.60 19.49 0 0 0
30/11/2022
19.72
 714,100 19.75 20.35 19.49 0 0 0
29/11/2022
19.58
 833,400 19.91 19.91 18.98 0 0 0
28/11/2022
19.68
 853,900 19.03 20.09 19.03 0 0 0
25/11/2022
18.84
 713,200 18.22 18.87 17.92 0 0 0
24/11/2022
17.82
 749,800 17.50 18.29 17.50 0 0 0
23/11/2022
17.82
 1,092,400 17.18 18.29 17.18 0 0 0
22/11/2022
17.36
 890,500 17.11 17.73 16.81 0 0 0
21/11/2022
17.04
 621,600 17.27 17.68 17.04 0 0 0
18/11/2022
17.13
 825,800 16.23 17.18 15.79 0 0 0
17/11/2022
16.30
 634,600 16.53 16.99 16.30 0 0 0
16/11/2022
16.30
 1,568,600 14.17 16.30 14.17 0 0 0
15/11/2022
15.23
 913,400 15.35 15.65 15.23 0 0 0
14/11/2022
16.37
 894,500 17.50 17.50 16.37 0 0 0
11/11/2022
17.59
 577,500 18.15 18.43 17.41 0 0 0
10/11/2022
17.68
 775,900 18.59 19.07 17.66 0 0 0
09/11/2022
18.98
 462,500 19.28 19.42 18.77 0 0 0
08/11/2022
18.73
 729,100 17.50 18.73 17.50 0 0 0
07/11/2022
17.52
 653,300 17.82 18.12 17.36 0 0 0
04/11/2022
17.78
 700,700 18.77 18.98 17.68 0 0 0
03/11/2022
18.98
 545,200 18.68 19.00 18.68 0 0 0
02/11/2022
18.98
 573,600 18.66 19.17 18.66 0 0 0
01/11/2022
18.73
 341,100 19.17 19.21 18.73 0 0 0
31/10/2022
18.70
 518,800 18.98 18.98 18.29 0 0 0
28/10/2022
18.91
 571,200 19.26 19.26 18.80 0 0 0
27/10/2022
18.56
 557,800 17.36 18.56 17.36 0 0 0
26/10/2022
17.36
 589,000 17.73 18.24 17.22 0 0 0

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