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)
27/01/2022
36.57
 451,900 36.20 36.90 35.74 230,500 31,800 15.7
26/01/2022
36.20
 644,600 36.81 37.73 36.11 230,000 310,700 -5.9
25/01/2022
36.81
 841,900 34.40 36.81 34.21 230,100 200,500 2.4
24/01/2022
34.40
 1,186,300 36.94 36.94 34.40 50,900 213,000 -12.5
21/01/2022
36.94
 527,000 37.92 38.43 36.90 600 31,700 -2.5
20/01/2022
37.92
 650,800 36.62 38.29 36.81 45,400 61,400 -1.3
19/01/2022
36.62
 711,500 34.26 36.62 34.40 111,000 32,100 6.0
18/01/2022
34.26
 577,300 35.97 35.97 33.80 23,200 38,000 -1.1
17/01/2022
35.97
 248,300 36.76 37.96 35.74 8,000 29,900 -1.7
14/01/2022
36.76
 429,200 36.57 37.50 34.81 29,100 5,300 1.9
13/01/2022
36.57
 1,046,800 37.96 39.35 36.11 255,700 23,400 19.5
12/01/2022
37.96
 988,200 36.34 38.61 35.88 5,100 15,700 -0.8
11/01/2022
36.34
 767,500 35.97 37.04 34.95 27,700 15,200 1.0
10/01/2022
35.97
 749,500 36.11 37.50 35.51 13,600 55,500 -3.4
07/01/2022
36.11
 463,800 36.16 36.30 35.18 15,500 19,000 -0.3
06/01/2022
36.16
 1,893,600 33.80 36.16 33.84 24,000 337,500 -24.5
05/01/2022
33.80
 865,700 33.38 34.03 32.82 31,600 15,300 1.2
04/01/2022
33.38
 475,900 33.01 34.21 33.01 14,700 51,300 -2.6
31/12/2021
33.01
 323,400 32.78 33.10 32.73 1,400 4,200 -0.2
30/12/2021
32.78
 370,500 32.78 33.33 32.73 50,100 2,100 3.4
29/12/2021
32.78
 525,700 33.19 33.61 32.41 139,900 700 9.9
28/12/2021
33.19
 571,000 33.33 34.03 33.06 119,100 300 8.5
27/12/2021
33.33
 591,100 34.07 34.07 32.82 6,400 8,600 -0.2
24/12/2021
34.07
 301,900 34.72 35.14 33.89 2,500 100 0.2
23/12/2021
34.72
 1,077,400 33.80 35.56 33.80 800 331,600 -24.5
22/12/2021
33.80
 658,700 33.19 33.80 32.87 2,300 18,000 -1.1
21/12/2021
33.19
 449,700 32.96 33.80 32.87 0 900 -0.1
20/12/2021
32.96
 587,300 33.80 33.80 32.73 99,100 24,600 5.3
17/12/2021
33.80
 595,500 33.33 33.89 32.64 160,100 36,500 8.9
16/12/2021: Cổ tức tiền mặt tỉ lệ: 25%
16/12/2021
33.33
 390,900 32.68 33.47 32.87 100,000 36,100 4.6
15/12/2021
32.68
 867,100 32.42 33.80 31.97 191,200 40,400 11.2
14/12/2021
32.42
 551,800 32.68 33.04 32.24 150,400 19,000 9.6
13/12/2021
32.68
 920,300 32.15 33.22 32.19 103,600 31,300 5.3
10/12/2021
32.15
 912,500 30.40 32.42 30.49 239,600 8,400 16.4
09/12/2021
30.40
 364,900 29.51 30.54 29.55 46,600 2,000 3.0
08/12/2021
29.51
 428,200 29.55 30.36 29.51 13,200 400 0.9
07/12/2021
29.55
 470,200 28.62 29.60 28.39 58,000 600 3.8
06/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2021
28.62
 859,800 29.64 30.40 27.72 4,100 2,900 0.1
03/12/2021
29.64
 1,223,600 31.68 31.90 29.64 10,500 35,400 -1.8
02/12/2021
31.68
 457,700 31.81 32.12 31.47 3,100 12,100 -0.7
01/12/2021
31.81
 565,100 32.07 32.34 31.47 20,200 70,000 -3.6
30/11/2021
32.07
 1,703,300 30.56 32.68 30.64 18,800 230,200 -15.3
29/11/2021
30.56
 680,200 30.69 30.69 29.64 10,100 3,700 0.4
26/11/2021
30.69
 1,054,100 31.03 31.21 29.95 1,000 100,500 -7.0
25/11/2021
31.03
 860,700 30.86 31.55 30.69 24,200 102,300 -5.6
24/11/2021
30.86
 1,259,100 29.99 31.34 30.30 3,500 317,400 -22.2
23/11/2021
29.99
 929,000 29.86 30.34 28.65 27,400 20,300 0.5
22/11/2021
29.86
 1,244,700 32.07 32.07 29.86 36,900 11,900 1.7
19/11/2021
32.07
 1,127,600 33.55 33.85 31.21 25,000 114,300 -6.8
18/11/2021
33.55
 685,300 32.51 34.77 33.20 3,200 39,900 -2.9
17/11/2021
32.51
 1,573,700 30.38 32.51 30.38 1,900 19,400 -1.3
16/11/2021
30.38
 1,204,000 30.47 30.82 29.60 2,000 345,500 -23.9
15/11/2021
30.47
 1,070,600 30.12 31.25 29.86 16,100 8,100 0.6
12/11/2021
30.12
 1,138,900 30.43 30.51 29.77 25,100 77,800 -3.7
11/11/2021
30.43
 793,500 31.25 31.34 30.43 20,500 21,000 0.0
10/11/2021
31.25
 1,090,300 30.47 31.47 30.17 420,400 29,300 27.9
09/11/2021
30.47
 1,368,700 29.64 30.47 29.30 310,400 16,500 20.3
08/11/2021
29.64
 1,812,800 29.64 30.60 29.30 384,000 95,600 19.7
05/11/2021
29.64
 1,533,600 28.78 29.86 28.78 114,300 95,300 1.3
04/11/2021
28.78
 1,762,200 27.56 28.99 27.00 512,400 269,800 15.9
03/11/2021
27.56
 2,828,400 27.17 28.73 27.04 527,400 3,200 33.6
02/11/2021
27.17
 1,381,900 25.82 27.17 25.69 132,400 39,300 5.7
01/11/2021
25.82
 1,276,200 26.48 26.69 25.65 88,100 35,400 3.2
29/10/2021
26.48
 977,400 26.69 26.69 26.26 123,600 103,000 1.3
28/10/2021
26.69
 1,493,200 26.48 27.13 26.26 180,700 47,500 8.2
27/10/2021
26.48
 1,905,100 25.56 26.48 25.74 143,200 36,800 6.4
26/10/2021
25.56
 797,700 25.39 25.61 24.87 40,700 1,400 2.3
25/10/2021
25.39
 1,263,800 25.26 25.61 24.74 155,500 12,000 8.4
22/10/2021
25.26
 1,074,900 25.39 25.56 24.83 8,100 1,000 0.4
21/10/2021
25.39
 1,873,400 24.39 25.39 24.39 147,900 11,600 7.8
20/10/2021
24.39
 1,876,900 23.48 24.65 23.44 144,200 8,700 7.6
19/10/2021
23.48
 478,400 23.83 23.83 23.39 12,000 0 0.7
18/10/2021
23.83
 546,800 23.87 23.96 23.70 155,000 0 8.5
15/10/2021
23.87
 760,000 23.57 24.18 23.57 3,700 8,700 -0.3
14/10/2021
23.57
 921,900 22.87 23.65 22.87 21,600 300 1.1
13/10/2021
22.87
 725,700 23.18 23.44 22.83 3,300 400 0.2
12/10/2021
23.18
 346,400 23.35 23.39 23.13 0 0 0
11/10/2021
23.35
 339,900 23.22 23.48 23.13 2,900 1,400 0.0
08/10/2021
23.22
 327,500 23.39 23.48 23.13 0 8,000 -0.4
07/10/2021
23.39
 701,200 23.18 23.57 23.13 27,000 3,300 1.3
06/10/2021
23.18
 420,700 22.87 23.22 22.79 30,000 100 1.6
05/10/2021
22.87
 265,300 22.57 22.87 22.57 58,300 16,600 2.2
04/10/2021
22.57
 228,600 22.40 22.74 22.14 27,000 500 1.4
01/10/2021
22.40
 350,900 22.79 22.83 22.40 844,408 798,908 2.4
30/09/2021
22.79
 218,600 22.74 23.05 22.70 96,400 400 5.1
29/09/2021
22.74
 328,000 22.18 22.92 22.14 21,000 11,100 0.5
28/09/2021
22.18
 405,700 22.14 22.35 21.92 5,400 3,800 0.1
27/09/2021
22.14
 422,800 22.48 22.66 22.14 90,900 10,300 4.1
24/09/2021
22.48
 266,100 22.83 22.87 22.48 100 8,400 -0.4
23/09/2021
22.83
 419,300 22.83 23.31 22.79 10,800 8,100 0.1
22/09/2021
22.83
 425,100 22.40 22.87 22.14 19,500 100 1.0
21/09/2021
22.40
 959,600 22.83 22.83 22.14 30,500 0 1.6
20/09/2021
22.83
 688,100 23.35 23.48 22.79 97,600 42,700 2.9
17/09/2021
23.35
 716,900 23.35 23.57 23.31 161,000 151,600 0.5
16/09/2021
23.35
 716,000 23.39 23.61 23.09 140,900 143,800 -0.2
15/09/2021
23.39
 586,500 23.65 23.70 23.31 15,100 10,700 0.2
14/09/2021
23.65
 479,500 23.92 24.22 23.48 419,700 408,600 0.6
13/09/2021
23.92
 829,800 24.44 24.65 23.87 190,000 82,700 6.0
10/09/2021
24.44
 1,678,800 23.78 24.48 23.87 60,400 21,400 2.2
09/09/2021
23.78
 591,100 23.52 23.87 23.39 156,000 6,100 8.2

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