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)
05/02/2020
14.04
 696,600 13.86 14.19 13.86 60,530 83,510 -0.8
04/02/2020
13.86
 495,830 14.23 14.79 13.86 36,000 45,940 -0.4
03/02/2020
14.23
 1,337,560 15.17 15.17 14.13 12,840 27,150 -0.5
31/01/2020
15.17
 412,930 16.28 16.28 15.17 1,400 11,530 -0.4
30/01/2020
16.28
 136,110 16.69 16.69 16.15 3,800 27,370 -0.9
22/01/2020
16.69
 222,560 16.26 16.69 16.19 11,370 0 0.5
21/01/2020
16.26
 232,700 16.40 16.48 16.21 2,770 3,770 0.0
20/01/2020
16.40
 240,610 16.76 16.94 16.40 1,570 58,290 -2.3
17/01/2020
16.76
 176,820 16.74 17.28 16.69 0 16,450 -0.7
16/01/2020
16.74
 381,300 16.13 16.94 16.15 19,630 900 0.7
15/01/2020
16.13
 115,650 16.13 16.15 15.98 8,090 9,340 0.0
14/01/2020
16.13
 299,190 16.00 16.15 15.82 500 14,240 -0.5
13/01/2020
16.00
 227,930 16.23 16.23 15.92 320 33,870 -1.3
10/01/2020
16.23
 445,810 16.28 16.69 16.07 19,880 64,170 -1.8
09/01/2020
16.28
 341,570 15.65 16.44 15.98 29,500 23,930 0.2
08/01/2020
15.65
 599,230 16.28 16.28 15.50 15,090 57,030 -1.6
07/01/2020
16.28
 294,820 16.32 16.48 16.15 5,900 51,460 -1.8
06/01/2020
16.32
 403,240 16.82 16.86 16.21 4,390 40,840 -1.4
03/01/2020
16.82
 591,930 16.17 16.99 16.17 21,110 3,440 0.7
02/01/2020
16.17
 381,360 15.94 16.40 15.82 43,280 0 1.7
31/12/2019
15.94
 644,450 16.07 16.23 15.75 44,840 9,660 1.4
30/12/2019
16.07
 708,280 16.88 17.09 15.98 49,780 501,290 -18.1
27/12/2019
16.88
 520,590 16.92 17.28 16.69 31,190 7,300 1.0
26/12/2019
16.92
 362,430 17.28 17.61 16.86 4,080 9,940 -0.2
25/12/2019
17.28
 342,670 16.69 17.78 16.78 20,900 6,390 0.6
24/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2019
16.69
 1,425,810 17.44 17.53 16.40 49,780 501,290 -18.1
23/12/2019
17.44
 945,750 18.55 18.85 17.29 15,240 54,870 -1.8
20/12/2019
18.55
 1,411,640 19.90 20.40 18.53 2,700 30,110 -1.3
19/12/2019
19.90
 483,430 20.40 20.48 19.82 2,800 80,710 -4.0
18/12/2019
20.40
 311,030 20.29 20.79 20.21 1,400 5,500 -0.2
17/12/2019
20.29
 149,370 20.29 20.40 20.17 190 0 0.0
16/12/2019
20.29
 200,550 20.17 20.29 20.05 3,860 11,500 -0.4
13/12/2019
20.17
 522,720 20.25 20.64 20.05 18,400 47,000 -1.5
12/12/2019
20.25
 699,310 20.05 20.40 20.05 10,700 23,510 -0.7
11/12/2019
20.05
 540,470 20.95 21.22 19.94 2,050 83,000 -4.3
10/12/2019
20.95
 579,180 20.95 21.34 20.64 1,730 222,270 -11.9
09/12/2019
20.95
 306,550 21.10 21.26 20.95 22,000 117,050 -5.1
06/12/2019
21.10
 237,940 21.38 21.46 21.10 4,500 8,890 -0.2
05/12/2019
21.38
 210,950 21.42 21.61 21.22 2,750 4,000 -0.1
04/12/2019
21.42
 168,630 21.26 21.53 21.03 5,470 0 0.3
03/12/2019
21.26
 862,410 21.03 21.61 20.25 12,540 35,420 -1.2
02/12/2019
21.03
 571,820 22.12 22.16 20.64 0 19,850 -1.1
29/11/2019
22.12
 273,750 22.12 22.23 22.00 14,610 440 0.8
28/11/2019
22.12
 187,440 21.88 22.27 21.81 0 2,810 -0.2
27/11/2019
21.88
 277,470 21.96 22.04 21.84 12,300 6,930 0.3
26/11/2019
21.96
 310,580 22.20 22.55 21.92 4,600 70 0.3
25/11/2019
22.20
 400,670 22.58 22.58 22.00 180 4,000 -0.2
22/11/2019
22.58
 367,880 22.86 23.01 22.39 23,610 3,060 1.2
21/11/2019
22.86
 649,680 23.29 23.44 22.74 38,200 4,790 2.0
20/11/2019
23.29
 827,370 22.51 23.44 22.39 5,940 420 0.3
19/11/2019
22.51
 357,220 22.00 22.70 21.88 1,860 480 0.1
18/11/2019
22.00
 243,870 21.96 22.27 21.96 210 1,000 0.0
15/11/2019
21.96
 336,900 21.53 21.96 21.53 3,480 56,600 -3.0
14/11/2019
21.53
 338,030 21.42 21.84 21.42 4,140 10,000 -0.3
13/11/2019
21.42
 828,350 22.16 22.27 21.42 610 4,120 -0.2
12/11/2019
22.16
 405,630 22.55 22.58 22.16 70 31,330 -1.8
11/11/2019
22.55
 412,430 22.66 22.82 22.51 8,740 5,040 0.2
08/11/2019
22.66
 170,200 22.62 22.94 22.43 10 4,640 -0.3
07/11/2019
22.62
 238,980 22.97 23.17 22.58 1,700 1,010 0.0
06/11/2019
22.97
 312,750 22.27 23.05 22.31 22,780 60 1.3
05/11/2019
22.27
 466,330 22.51 22.55 22.12 5,440 5,520 0.0
04/11/2019
22.51
 813,730 22.86 22.94 22.20 52,470 41,560 0.6
01/11/2019
22.86
 288,530 22.94 23.21 22.82 6,100 0 0.4
31/10/2019
22.94
 503,180 22.97 23.32 22.86 4,720 31,840 -1.6
30/10/2019
22.97
 684,250 23.36 23.52 22.90 29,600 900 1.7
29/10/2019
23.36
 349,760 23.64 23.91 23.17 15,300 2,700 0.8
28/10/2019
23.64
 342,880 24.22 24.34 23.60 5,290 0 0.3
25/10/2019
24.22
 354,110 24.14 24.45 24.14 0 1,000 -0.1
24/10/2019
24.14
 1,142,470 23.01 24.14 23.05 20,300 8,100 0.7
23/10/2019
23.01
 367,690 23.32 23.36 22.97 2,080 6,460 -0.3
22/10/2019
23.32
 225,500 23.36 23.36 23.01 30,030 380 1.8
21/10/2019
23.36
 236,690 23.36 23.64 23.13 31,730 0 1.9
18/10/2019
23.36
 186,450 23.71 23.87 23.36 1,250 20 0.1
17/10/2019
23.71
 277,260 23.09 23.75 23.13 14,250 300 0.8
16/10/2019
23.09
 348,860 23.36 23.71 22.94 4,110 3,130 0.1
15/10/2019
23.36
 415,550 23.64 23.64 22.97 6,450 900 0.3
14/10/2019
23.64
 375,970 24.34 24.49 23.64 43,160 0 2.7
11/10/2019
24.34
 358,600 24.38 24.73 24.14 46,000 600 2.8
10/10/2019
24.38
 624,710 23.67 24.57 23.67 23,370 6,020 1.1
09/10/2019
23.67
 317,310 22.97 23.71 23.01 10,300 260 0.6
08/10/2019
22.97
 394,220 23.25 23.56 22.94 10,000 0 0.6
07/10/2019
23.25
 272,960 23.67 23.87 22.97 5,820 60 0.4
04/10/2019
23.67
 370,290 23.44 23.99 23.56 0 0 0
03/10/2019
23.44
 347,620 23.09 23.71 22.58 13,150 0 0.8
02/10/2019
23.09
 606,000 23.91 23.95 23.09 7,300 14,720 -0.5
01/10/2019
23.91
 422,700 23.75 24.14 23.64 960 3,610 -0.2
30/09/2019
23.75
 955,740 23.52 24.34 23.64 5,810 26,330 -1.3
27/09/2019
23.52
 671,930 22.51 23.52 22.51 52,540 37,370 0.9
26/09/2019
22.51
 340,580 22.55 22.78 22.47 2,500 0 0.1
25/09/2019
22.55
 645,890 21.69 22.55 21.92 65,200 22,730 2.4
24/09/2019
21.69
 363,960 20.99 21.73 20.95 15,150 0 0.8
23/09/2019
20.99
 348,190 21.14 21.49 20.95 6,670 0 0.4
20/09/2019
21.14
 320,090 21.61 21.73 21.14 8,500 38,000 -1.6
19/09/2019
21.61
 258,640 21.81 22.12 21.61 1,670 35,170 -1.9
18/09/2019
21.81
 552,790 21.57 21.96 21.53 5,800 87,000 -4.5
17/09/2019
21.57
 534,140 21.07 21.61 20.72 10 82,000 -4.4
16/09/2019
21.07
 700,450 21.38 21.69 21.07 38,840 106,200 -3.7
13/09/2019
21.38
 621,860 21.42 21.73 21.03 18,820 95,000 -4.2
12/09/2019
21.42
 738,510 21.53 22.08 21.42 13,310 116,000 -5.7
11/09/2019
21.53
 534,180 20.75 21.73 21.07 7,050 88,200 -4.5

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