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)
04/01/2022
33.38
 475,900 33.19 34.21 33.01 0 0 0
31/12/2021
33.01
 323,400 32.78 33.10 32.73 0 0 0
30/12/2021
32.78
 370,500 32.73 33.33 32.73 0 0 0
29/12/2021
32.78
 525,700 33.33 33.61 32.41 0 0 0
28/12/2021
33.19
 571,000 33.24 34.03 33.06 0 0 0
27/12/2021
33.33
 591,100 34.07 34.07 32.82 0 0 0
24/12/2021
34.07
 301,900 35.14 35.14 33.89 0 0 0
23/12/2021
34.72
 1,077,400 34.26 35.56 33.80 0 0 0
22/12/2021
33.80
 658,700 33.80 33.80 32.87 0 0 0
21/12/2021
33.19
 449,700 32.87 33.80 32.87 0 0 0
20/12/2021
32.96
 587,300 33.80 33.80 32.73 0 0 0
17/12/2021
33.80
 595,500 33.01 33.89 32.64 0 0 0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 25%
16/12/2021
33.33
 390,900 33.33 33.47 32.87 0 0 0
15/12/2021
32.68
 867,100 32.42 33.80 31.97 0 0 0
14/12/2021
32.42
 551,800 33.04 33.04 32.24 0 0 0
13/12/2021
32.68
 920,300 32.42 33.22 32.19 0 0 0
10/12/2021
32.15
 912,500 30.49 32.42 30.49 0 0 0
09/12/2021
30.40
 364,900 29.55 30.54 29.55 0 0 0
08/12/2021
29.51
 428,200 29.78 30.36 29.51 0 0 0
07/12/2021
29.55
 470,200 29.29 29.60 28.39 0 0 0
06/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2021
28.62
 859,800 30.18 30.40 27.72 0 0 0
03/12/2021
29.64
 1,223,600 31.90 31.90 29.64 0 0 0
02/12/2021
31.68
 457,700 31.81 32.12 31.47 0 0 0
01/12/2021
31.81
 565,100 31.51 32.34 31.47 0 0 0
30/11/2021
32.07
 1,703,300 30.64 32.68 30.64 0 0 0
29/11/2021
30.56
 680,200 29.73 30.69 29.64 0 0 0
26/11/2021
30.69
 1,054,100 31.21 31.21 29.95 0 0 0
25/11/2021
31.03
 860,700 31.51 31.55 30.69 0 0 0
24/11/2021
30.86
 1,259,100 30.38 31.34 30.30 0 0 0
23/11/2021
29.99
 929,000 28.95 30.34 28.65 0 0 0
22/11/2021
29.86
 1,244,700 31.25 31.90 29.86 0 0 0
19/11/2021
32.07
 1,127,600 33.55 33.85 31.21 0 0 0
18/11/2021
33.55
 685,300 33.38 34.77 33.20 0 0 0
17/11/2021
32.51
 1,573,700 30.73 32.51 30.38 0 0 0
16/11/2021
30.38
 1,204,000 30.34 30.82 29.60 0 0 0
15/11/2021
30.47
 1,070,600 30.12 31.25 29.86 0 0 0
12/11/2021
30.12
 1,138,900 30.47 30.51 29.77 0 0 0
11/11/2021
30.43
 793,500 31.25 31.34 30.43 0 0 0
10/11/2021
31.25
 1,090,300 30.38 31.47 30.17 0 0 0
09/11/2021
30.47
 1,368,700 29.64 30.47 29.30 0 0 0
08/11/2021
29.64
 1,812,800 29.51 30.60 29.30 0 0 0
05/11/2021
29.64
 1,533,600 29.04 29.86 28.78 0 0 0
04/11/2021
28.78
 1,762,200 27.56 28.99 27.00 0 0 0
03/11/2021
27.56
 2,828,400 27.34 28.73 27.04 0 0 0
02/11/2021
27.17
 1,381,900 25.74 27.17 25.69 0 0 0
01/11/2021
25.82
 1,276,200 26.56 26.69 25.65 0 0 0
29/10/2021
26.48
 977,400 26.69 26.69 26.26 0 0 0
28/10/2021
26.69
 1,493,200 26.35 27.13 26.26 0 0 0
27/10/2021
26.48
 1,905,100 25.74 26.48 25.74 0 0 0
26/10/2021
25.56
 797,700 25.35 25.61 24.87 0 0 0
25/10/2021
25.39
 1,263,800 25.26 25.61 24.74 0 0 0
22/10/2021
25.26
 1,074,900 25.39 25.56 24.83 0 0 0
21/10/2021
25.39
 1,873,400 24.39 25.39 24.39 0 0 0
20/10/2021
24.39
 1,876,900 23.44 24.65 23.44 0 0 0
19/10/2021
23.48
 478,400 23.70 23.70 23.39 0 0 0
18/10/2021
23.83
 546,800 23.96 23.96 23.70 0 0 0
15/10/2021
23.87
 760,000 23.65 24.18 23.57 0 0 0
14/10/2021
23.57
 921,900 23.22 23.65 22.87 0 0 0
13/10/2021
22.87
 725,700 23.31 23.44 22.83 0 0 0
12/10/2021
23.18
 346,400 23.39 23.39 23.13 0 0 0
11/10/2021
23.35
 339,900 23.35 23.48 23.13 0 0 0
08/10/2021
23.22
 327,500 23.39 23.48 23.13 0 0 0
07/10/2021
23.39
 701,200 23.26 23.57 23.13 0 0 0
06/10/2021
23.18
 420,700 22.96 23.22 22.79 0 0 0
05/10/2021
22.87
 265,300 22.87 22.87 22.57 0 0 0
04/10/2021
22.57
 228,600 22.40 22.74 22.14 0 0 0
01/10/2021
22.40
 350,900 22.66 22.83 22.40 0 0 0
30/09/2021
22.79
 218,600 23.00 23.05 22.70 0 0 0
29/09/2021
22.74
 328,000 22.22 22.92 22.14 0 0 0
28/09/2021
22.18
 405,700 22.01 22.35 21.92 0 0 0
27/09/2021
22.14
 422,800 22.57 22.66 22.14 0 0 0
24/09/2021
22.48
 266,100 22.83 22.87 22.48 0 0 0
23/09/2021
22.83
 419,300 23.26 23.31 22.79 0 0 0
22/09/2021
22.83
 425,100 22.40 22.87 22.14 0 0 0
21/09/2021
22.40
 959,600 22.48 22.57 22.14 0 0 0
20/09/2021
22.83
 688,100 23.44 23.48 22.79 0 0 0
17/09/2021
23.35
 716,900 23.35 23.57 23.31 0 0 0
16/09/2021
23.35
 716,000 23.52 23.61 23.09 0 0 0
15/09/2021
23.39
 586,500 23.65 23.70 23.31 0 0 0
14/09/2021
23.65
 479,500 23.92 24.22 23.48 0 0 0
13/09/2021
23.92
 829,800 24.65 24.65 23.87 0 0 0
10/09/2021
24.44
 1,678,800 23.96 24.48 23.87 0 0 0
09/09/2021
23.78
 591,100 23.44 23.87 23.39 0 0 0
08/09/2021
23.52
 763,900 23.70 23.83 23.35 0 0 0
07/09/2021
23.74
 1,056,800 24.13 24.13 23.44 0 0 0
06/09/2021
24.05
 1,742,800 23.09 24.22 23.00 0 0 0
01/09/2021
22.96
 467,900 23.00 23.13 22.57 0 0 0
31/08/2021
23.00
 910,000 22.48 23.22 22.48 0 0 0
30/08/2021
22.57
 638,000 22.01 22.66 22.01 0 0 0
27/08/2021
21.74
 426,900 21.70 21.83 21.48 0 0 0
26/08/2021
21.70
 333,400 21.83 22.01 21.48 0 0 0
25/08/2021
21.83
 316,300 21.92 21.96 21.57 0 0 0
24/08/2021
21.92
 608,600 21.70 21.96 21.48 0 0 0
23/08/2021
21.70
 794,500 22.01 22.18 21.40 0 0 0
20/08/2021
22.27
 941,800 23.13 23.31 21.92 0 0 0
19/08/2021
23.13
 642,200 23.00 23.52 22.83 0 0 0
18/08/2021
23.05
 563,200 23.26 23.31 22.96 0 0 0
17/08/2021
23.26
 603,100 23.65 23.70 23.22 0 0 0
16/08/2021
23.61
 1,243,700 23.31 23.87 23.00 0 0 0
13/08/2021
23.26
 588,000 23.18 23.39 22.83 0 0 0

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