CTCP Cao su Phước Hòa (phr)

29.35
0.30
(1.03%)
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)
22/03/2021
27.00
 465,200 27.34 27.56 26.95 0 0 0
19/03/2021
27.26
 1,118,700 26.69 27.26 26.65 0 0 0
18/03/2021
26.74
 721,100 26.82 27.00 26.74 0 0 0
17/03/2021
26.69
 370,900 26.56 26.91 26.56 0 0 0
16/03/2021
26.65
 565,300 26.78 26.91 26.48 0 0 0
15/03/2021
26.78
 670,300 26.91 27.17 26.74 0 0 0
12/03/2021
26.91
 670,300 27.30 27.30 26.91 0 0 0
11/03/2021
27.13
 721,600 27.56 27.65 26.91 0 0 0
10/03/2021
27.26
 1,040,000 26.35 27.34 26.35 0 0 0
09/03/2021
26.69
 808,600 26.74 26.82 26.35 0 0 0
08/03/2021
26.95
 964,400 27.30 27.56 26.78 0 0 0
05/03/2021
27.26
 863,300 26.91 27.30 26.74 0 0 0
04/03/2021
27.60
 908,900 27.39 27.60 26.52 0 0 0
03/03/2021
27.60
 1,082,500 27.43 27.95 27.43 0 0 0
02/03/2021
27.43
 2,225,100 26.82 27.47 26.69 0 0 0
01/03/2021
26.74
 717,900 26.48 26.95 26.35 0 0 0
26/02/2021
26.48
 735,100 26.04 26.52 26.04 0 0 0
25/02/2021
26.48
 949,200 26.74 26.78 26.13 0 0 0
24/02/2021
26.69
 987,200 27.00 27.17 26.30 0 0 0
23/02/2021
26.91
 921,900 26.91 26.95 26.61 0 0 0
22/02/2021
26.91
 1,197,500 26.82 27.08 26.48 0 0 0
19/02/2021
26.69
 636,500 26.48 26.87 26.43 0 0 0
18/02/2021
26.87
 1,085,400 26.43 27.04 26.13 0 0 0
17/02/2021
26.43
 788,500 25.26 26.52 25.13 0 0 0
09/02/2021
25.09
 819,300 25.09 25.13 24.31 0 0 0
08/02/2021
24.91
 821,600 24.91 25.52 23.87 0 0 0
05/02/2021
25.43
 779,800 25.39 25.78 25.17 0 0 0
04/02/2021
25.39
 1,097,100 25.61 25.82 25.17 0 0 0
03/02/2021
25.48
 862,900 24.96 25.56 24.70 0 0 0
02/02/2021
24.83
 520,000 23.83 25.09 23.83 0 0 0
01/02/2021
24.44
 858,500 25.35 25.35 23.87 0 0 0
29/01/2021
25.35
 1,783,700 23.61 25.35 23.61 0 0 0
28/01/2021
25.35
 1,530,400 25.35 25.78 25.35 0 0 0
27/01/2021
27.21
 1,409,700 26.48 27.39 25.87 0 0 0
26/01/2021
27.78
 826,200 28.34 28.34 26.43 0 0 0
25/01/2021
28.39
 894,800 28.65 28.82 28.13 0 0 0
22/01/2021
28.60
 1,161,800 29.08 29.30 28.39 0 0 0
21/01/2021
29.38
 1,225,800 29.25 29.43 28.43 0 0 0
20/01/2021
29.25
 903,900 29.30 29.51 27.34 0 0 0
19/01/2021
29.30
 1,096,500 30.60 30.60 28.47 0 0 0
18/01/2021
30.60
 1,201,000 30.86 31.25 29.99 0 0 0
15/01/2021
30.51
 1,181,600 30.08 30.51 29.69 0 0 0
14/01/2021
30.08
 762,500 30.17 30.17 29.60 0 0 0
13/01/2021
30.17
 1,114,900 30.17 30.30 29.64 0 0 0
12/01/2021
30.34
 1,408,500 30.38 30.56 29.95 0 0 0
11/01/2021
29.38
 1,669,000 28.73 29.51 28.73 0 0 0
08/01/2021
28.43
 1,720,800 27.95 28.78 27.95 0 0 0
07/01/2021
27.95
 685,800 28.30 28.30 27.82 0 0 0
06/01/2021
28.17
 878,200 28.13 28.56 27.86 0 0 0
05/01/2021
27.91
 1,671,400 27.56 28.17 27.43 0 0 0
04/01/2021
27.60
 915,300 27.34 27.78 27.34 0 0 0
31/12/2020
27.34
 625,570 27.73 27.73 27.26 0 0 0
30/12/2020
27.73
 789,950 27.73 27.78 27.47 0 0 0
29/12/2020
27.78
 812,040 27.95 28.04 27.65 0 0 0
28/12/2020
27.95
 789,540 27.86 28.21 27.43 0 0 0
25/12/2020
27.95
 782,780 27.34 28.00 26.91 0 0 0
24/12/2020
27.78
 1,039,870 28.04 28.21 26.82 0 0 0
23/12/2020
28.60
 527,470 29.08 29.08 27.69 0 0 0
22/12/2020
28.73
 1,296,050 27.82 28.86 27.78 0 0 0
21/12/2020
27.86
 932,060 28.00 28.26 27.65 0 0 0
18/12/2020
27.73
 876,460 27.34 27.82 27.26 0 0 0
17/12/2020
27.30
 828,490 27.73 27.73 27.13 0 0 0
16/12/2020
27.73
 763,090 27.86 28.13 27.65 0 0 0
15/12/2020
27.73
 1,956,140 27.08 28.00 26.87 0 0 0
14/12/2020
27.08
 520,080 27.13 27.13 26.78 0 0 0
11/12/2020
26.91
 1,117,960 26.30 27.00 26.17 0 0 0
10/12/2020
26.26
 1,729,470 27.04 27.13 26.26 0 0 0
09/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2020
27.26
 812,700 27.56 27.56 27.08 0 0 0
08/12/2020
27.13
 796,490 27.21 27.29 26.96 0 0 0
07/12/2020
27.29
 811,830 27.29 27.54 27.13 0 0 0
04/12/2020
27.25
 925,430 27.21 27.54 27.00 0 0 0
03/12/2020
27.17
 1,252,550 26.79 27.54 26.71 0 0 0
02/12/2020
26.67
 1,097,820 26.50 26.88 26.50 0 0 0
01/12/2020
26.50
 875,900 26.25 26.92 26.08 0 0 0
30/11/2020
26.46
 851,600 26.67 27.17 26.46 0 0 0
27/11/2020
26.50
 734,100 26.29 26.58 26.08 0 0 0
26/11/2020
26.13
 748,170 26.08 26.58 26.08 0 0 0
25/11/2020
26.29
 1,180,000 26.29 27.29 26.29 0 0 0
24/11/2020
27.04
 2,178,220 27.29 27.29 25.25 0 0 0
23/11/2020
27.13
 1,484,070 27.09 27.34 26.96 0 0 0
20/11/2020
26.96
 1,183,520 26.71 27.17 26.67 0 0 0
19/11/2020
26.67
 1,275,430 26.42 26.71 26.25 0 0 0
18/11/2020
26.38
 1,379,770 26.08 26.79 26.04 0 0 0
17/11/2020
26.08
 1,219,730 25.54 26.21 25.54 0 0 0
16/11/2020
25.50
 1,470,050 25.92 26.04 25.46 0 0 0
13/11/2020
25.62
 1,329,260 25.58 25.96 25.37 0 0 0
12/11/2020
25.58
 854,720 26.08 26.08 25.46 0 0 0
11/11/2020
25.83
 1,635,830 25.37 25.96 25.21 0 0 0
10/11/2020
25.37
 3,130,900 24.41 25.67 24.16 0 0 0
09/11/2020
24.12
 841,330 23.96 24.12 23.83 0 0 0
06/11/2020
23.83
 425,240 23.70 23.91 23.54 0 0 0
05/11/2020
23.70
 640,740 23.96 24.12 23.58 0 0 0
04/11/2020
24.21
 1,103,600 24.00 24.29 23.79 0 0 0
03/11/2020
23.83
 813,470 23.62 23.91 23.33 0 0 0
02/11/2020
23.50
 546,190 23.00 23.70 23.00 0 0 0
30/10/2020
23.00
 351,170 23.08 23.16 22.79 0 0 0
29/10/2020
22.87
 638,600 22.79 23.16 22.66 0 0 0
28/10/2020
23.04
 626,470 23.58 23.79 23.00 0 0 0
27/10/2020
23.37
 657,770 23.41 23.87 23.37 0 0 0
26/10/2020
23.58
 1,545,180 23.25 23.96 23.25 0 0 0

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