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)
14/04/2021
24.87
 1,125,700 25.22 25.22 24.70 37,900 216,000 -10.2
13/04/2021
25.22
 895,700 25.82 25.82 25.17 92,500 133,800 -2.4
12/04/2021
25.82
 384,400 25.91 26.00 25.65 55,700 2,100 3.2
09/04/2021
25.91
 360,700 25.91 26.22 25.91 42,100 300 2.5
08/04/2021
25.91
 252,000 26.26 26.26 25.82 37,100 50,100 -0.8
07/04/2021
26.26
 509,700 25.65 26.48 25.48 258,200 74,600 11.1
06/04/2021
25.65
 380,200 25.87 25.87 25.65 26,900 13,000 0.8
05/04/2021
25.87
 469,000 25.96 26.39 25.74 80,700 21,100 3.6
02/04/2021
25.96
 508,300 25.78 26.26 25.65 89,400 0 5.3
01/04/2021
25.78
 381,400 25.35 25.82 25.30 98,700 23,100 4.5
31/03/2021
25.35
 498,300 25.61 25.61 25.26 9,100 105,300 -5.6
30/03/2021
25.61
 353,100 25.56 25.78 25.52 8,800 5,000 0.2
29/03/2021
25.56
 609,600 25.13 25.61 25.00 82,600 1,200 4.8
26/03/2021
25.13
 950,500 25.39 25.39 24.22 2,000 13,400 -0.7
25/03/2021
25.39
 555,300 25.61 25.82 25.30 35,300 800 2.0
24/03/2021
25.61
 796,000 26.69 26.69 25.39 54,700 0 3.3
23/03/2021
26.69
 624,500 27.00 27.21 26.61 8,600 0 0.5
22/03/2021
27.00
 465,200 27.26 27.56 26.95 11,100 17,200 -0.4
19/03/2021
27.26
 1,118,700 26.74 27.26 26.65 5,300 33,200 -1.7
18/03/2021
26.74
 721,100 26.69 27.00 26.74 37,000 27,000 0.6
17/03/2021
26.69
 370,900 26.65 26.91 26.56 18,000 75,000 -3.5
16/03/2021
26.65
 565,300 26.78 26.91 26.48 14,200 39,000 -1.5
15/03/2021
26.78
 670,300 26.91 27.17 26.74 2,700 300 0.1
12/03/2021
26.91
 670,300 27.13 27.30 26.91 17,400 100 1.1
11/03/2021
27.13
 721,600 27.26 27.65 26.91 32,700 16,200 1.0
10/03/2021
27.26
 1,040,000 26.69 27.34 26.35 85,000 11,800 4.6
09/03/2021
26.69
 808,600 26.95 26.95 26.35 16,900 5,600 0.7
08/03/2021
26.95
 964,400 27.26 27.56 26.78 500 100,300 -6.2
05/03/2021
27.26
 863,300 27.60 27.60 26.74 30,900 78,100 -2.9
04/03/2021
27.60
 908,900 27.60 27.60 26.52 17,200 36,200 -1.2
03/03/2021
27.60
 1,082,500 27.43 27.95 27.43 22,100 12,500 0.6
02/03/2021
27.43
 2,225,100 26.74 27.47 26.69 31,400 48,800 -1.1
01/03/2021
26.74
 717,900 26.48 26.95 26.35 30,100 14,400 1.0
26/02/2021
26.48
 735,100 26.48 26.52 26.04 19,700 0 1.2
25/02/2021
26.48
 949,200 26.69 26.78 26.13 1,700 600 0.1
24/02/2021
26.69
 987,200 26.91 27.17 26.30 1,600 74,200 -4.5
23/02/2021
26.91
 921,900 26.91 26.95 26.61 161,700 5,000 9.7
22/02/2021
26.91
 1,197,500 26.69 27.08 26.48 53,500 61,500 -0.5
19/02/2021
26.69
 636,500 26.87 26.87 26.43 20,700 2,700 1.1
18/02/2021
26.87
 1,085,400 26.43 27.04 26.13 81,400 1,900 4.9
17/02/2021
26.43
 788,500 25.09 26.52 25.13 29,000 0 1.7
09/02/2021
25.09
 819,300 24.91 25.13 24.31 133,600 103,000 1.8
08/02/2021
24.91
 821,600 25.43 25.52 23.87 67,500 49,700 1.0
05/02/2021
25.43
 779,800 25.39 25.78 25.17 2,100 24,400 -1.3
04/02/2021
25.39
 1,097,100 25.48 25.82 25.17 237,300 76,400 9.5
03/02/2021
25.48
 862,900 24.83 25.56 24.70 2,500 156,800 -8.8
02/02/2021
24.83
 520,000 24.44 25.09 23.83 182,300 12,700 9.5
01/02/2021
24.44
 858,500 25.35 25.35 23.87 131,800 44,000 5.0
29/01/2021
25.35
 1,783,700 25.35 25.35 23.61 332,100 8,100 18.4
28/01/2021
25.35
 1,530,400 27.21 27.21 25.35 13,000 0 0.8
27/01/2021
27.21
 1,409,700 27.78 27.78 25.87 16,500 26,900 -0.6
26/01/2021
27.78
 826,200 28.39 28.39 26.43 117,300 36,400 5.2
25/01/2021
28.39
 894,800 28.60 28.82 28.13 2,300 38,800 -2.4
22/01/2021
28.60
 1,161,800 29.38 29.38 28.39 20,260 20,550 -0.2
21/01/2021
29.38
 1,225,800 29.25 29.43 28.43 200 165,800 -11.0
20/01/2021
29.25
 903,900 29.30 29.51 27.34 273,200 238,400 2.3
19/01/2021
29.30
 1,096,500 30.60 30.60 28.47 6,100 29,200 -1.5
18/01/2021
30.60
 1,201,000 30.51 31.25 29.99 11,400 34,400 -1.6
15/01/2021
30.51
 1,181,600 30.08 30.51 29.69 7,800 16,800 -0.6
14/01/2021
30.08
 762,500 30.17 30.17 29.60 44,600 1,200 3.0
13/01/2021
30.17
 1,114,900 30.34 30.34 29.64 2,600 8,100 -0.4
12/01/2021
30.34
 1,408,500 29.38 30.56 29.95 13,000 2,100 0.8
11/01/2021
29.38
 1,669,000 28.43 29.51 28.73 8,600 7,700 0.1
08/01/2021
28.43
 1,720,800 27.95 28.78 27.95 13,100 16,500 -0.2
07/01/2021
27.95
 685,800 28.17 28.30 27.82 6,100 28,000 -1.4
06/01/2021
28.17
 878,200 27.91 28.56 27.86 25,700 1,200 1.6
05/01/2021
27.91
 1,671,400 27.60 28.17 27.43 125,100 6,900 7.6
04/01/2021
27.60
 915,300 27.34 27.78 27.34 59,100 900 3.7
31/12/2020
27.34
 625,570 27.73 27.73 27.26 39,980 9,470 1.9
30/12/2020
27.73
 789,950 27.78 27.78 27.47 118,160 31,720 5.4
29/12/2020
27.78
 812,040 27.95 28.04 27.65 3,670 100 0.2
28/12/2020
27.95
 789,540 27.95 28.21 27.43 42,160 14,610 1.8
25/12/2020
27.95
 782,780 27.78 28.00 26.91 9,420 6,250 0.2
24/12/2020
27.78
 1,039,870 28.60 28.60 26.82 71,700 48,710 1.5
23/12/2020
28.60
 527,470 28.73 29.08 27.69 5,140 26,680 -1.4
22/12/2020
28.73
 1,296,050 27.86 28.86 27.78 141,730 3,250 8.9
21/12/2020
27.86
 932,060 27.73 28.26 27.65 9,220 21,080 -0.8
18/12/2020
27.73
 876,460 27.30 27.82 27.26 8,140 1,700 0.4
17/12/2020
27.30
 828,490 27.73 27.73 27.13 10 4,390 -0.3
16/12/2020
27.73
 763,090 27.73 28.13 27.65 2,900 29,400 -1.7
15/12/2020
27.73
 1,956,140 27.08 28.00 26.87 532,080 15,130 33.0
14/12/2020
27.08
 520,080 26.91 27.13 26.78 1,930 220 0.1
11/12/2020
26.91
 1,117,960 26.26 27.00 26.17 477,560 10 29.4
10/12/2020
26.26
 1,729,470 27.26 27.26 26.26 1,810 81,370 -4.9
09/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2020
27.26
 812,700 27.13 27.56 27.08 100 2,090 -0.1
08/12/2020
27.13
 796,490 27.29 27.29 26.96 350 90 0.0
07/12/2020
27.29
 811,830 27.25 27.54 27.13 10,670 0 0.7
04/12/2020
27.25
 925,430 27.17 27.54 27.00 19,780 8,330 0.8
03/12/2020
27.17
 1,252,550 26.67 27.54 26.71 234,890 7,360 14.8
02/12/2020
26.67
 1,097,820 26.50 26.88 26.50 11,950 13,670 -0.1
01/12/2020
26.50
 875,900 26.46 26.92 26.08 41,180 4,180 2.4
30/11/2020
26.46
 851,600 26.50 27.17 26.46 3,930 13,750 -0.6
27/11/2020
26.50
 734,100 26.13 26.58 26.08 21,070 100 1.3
26/11/2020
26.13
 748,170 26.29 26.58 26.08 13,490 3,250 0.6
25/11/2020
26.29
 1,180,000 27.04 27.29 26.29 89,190 50,110 2.5
24/11/2020
27.04
 2,178,220 27.13 27.29 25.25 231,340 550 14.7
23/11/2020
27.13
 1,484,070 26.96 27.34 26.96 50,620 110 3.3
20/11/2020
26.96
 1,183,520 26.67 27.17 26.67 7,080 210 0.4
19/11/2020
26.67
 1,275,430 26.38 26.71 26.25 317,110 15,650 19.1
18/11/2020
26.38
 1,379,770 26.08 26.79 26.04 40,210 2,900 2.4

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