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)
06/01/2020
16.32
 403,240 16.86 16.86 16.21 0 0 0
03/01/2020
16.82
 591,930 16.17 16.99 16.17 0 0 0
02/01/2020
16.17
 381,360 15.94 16.40 15.82 0 0 0
31/12/2019
15.94
 644,450 15.82 16.23 15.75 0 0 0
30/12/2019
16.07
 708,280 16.88 17.09 15.98 0 0 0
27/12/2019
16.88
 520,590 16.69 17.28 16.69 0 0 0
26/12/2019
16.92
 362,430 17.09 17.61 16.86 0 0 0
25/12/2019
17.28
 342,670 17.07 17.78 16.78 0 0 0
24/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2019
16.69
 1,425,810 17.11 17.53 16.40 0 0 0
23/12/2019
17.44
 945,750 18.65 18.85 17.29 0 0 0
20/12/2019
18.55
 1,411,640 19.90 20.40 18.53 0 0 0
19/12/2019
19.90
 483,430 20.21 20.48 19.82 0 0 0
18/12/2019
20.40
 311,030 20.25 20.79 20.21 0 0 0
17/12/2019
20.29
 149,370 20.29 20.40 20.17 0 0 0
16/12/2019
20.29
 200,550 20.21 20.29 20.05 0 0 0
13/12/2019
20.17
 522,720 20.25 20.64 20.05 0 0 0
12/12/2019
20.25
 699,310 20.05 20.40 20.05 0 0 0
11/12/2019
20.05
 540,470 21.18 21.22 19.94 0 0 0
10/12/2019
20.95
 579,180 20.95 21.34 20.64 0 0 0
09/12/2019
20.95
 306,550 21.18 21.26 20.95 0 0 0
06/12/2019
21.10
 237,940 21.38 21.46 21.10 0 0 0
05/12/2019
21.38
 210,950 21.42 21.61 21.22 0 0 0
04/12/2019
21.42
 168,630 21.34 21.53 21.03 0 0 0
03/12/2019
21.26
 862,410 20.40 21.61 20.25 0 0 0
02/12/2019
21.03
 571,820 22.16 22.16 20.64 0 0 0
29/11/2019
22.12
 273,750 22.12 22.23 22.00 0 0 0
28/11/2019
22.12
 187,440 21.92 22.27 21.81 0 0 0
27/11/2019
21.88
 277,470 21.96 22.04 21.84 0 0 0
26/11/2019
21.96
 310,580 22.12 22.55 21.92 0 0 0
25/11/2019
22.20
 400,670 22.31 22.58 22.00 0 0 0
22/11/2019
22.58
 367,880 22.90 23.01 22.39 0 0 0
21/11/2019
22.86
 649,680 23.36 23.44 22.74 0 0 0
20/11/2019
23.29
 827,370 22.51 23.44 22.39 0 0 0
19/11/2019
22.51
 357,220 22.00 22.70 21.88 0 0 0
18/11/2019
22.00
 243,870 22.12 22.27 21.96 0 0 0
15/11/2019
21.96
 336,900 21.53 21.96 21.53 0 0 0
14/11/2019
21.53
 338,030 21.42 21.84 21.42 0 0 0
13/11/2019
21.42
 828,350 22.16 22.27 21.42 0 0 0
12/11/2019
22.16
 405,630 22.55 22.58 22.16 0 0 0
11/11/2019
22.55
 412,430 22.78 22.82 22.51 0 0 0
08/11/2019
22.66
 170,200 22.62 22.94 22.43 0 0 0
07/11/2019
22.62
 238,980 22.97 23.17 22.58 0 0 0
06/11/2019
22.97
 312,750 22.39 23.05 22.31 0 0 0
05/11/2019
22.27
 466,330 22.39 22.55 22.12 0 0 0
04/11/2019
22.51
 813,730 22.86 22.94 22.20 0 0 0
01/11/2019
22.86
 288,530 22.82 23.21 22.82 0 0 0
31/10/2019
22.94
 503,180 22.97 23.32 22.86 0 0 0
30/10/2019
22.97
 684,250 23.36 23.52 22.90 0 0 0
29/10/2019
23.36
 349,760 23.91 23.91 23.17 0 0 0
28/10/2019
23.64
 342,880 24.14 24.34 23.60 0 0 0
25/10/2019
24.22
 354,110 24.30 24.45 24.14 0 0 0
24/10/2019
24.14
 1,142,470 23.05 24.14 23.05 0 0 0
23/10/2019
23.01
 367,690 23.32 23.36 22.97 0 0 0
22/10/2019
23.32
 225,500 23.36 23.36 23.01 0 0 0
21/10/2019
23.36
 236,690 23.52 23.64 23.13 0 0 0
18/10/2019
23.36
 186,450 23.71 23.87 23.36 0 0 0
17/10/2019
23.71
 277,260 23.21 23.75 23.13 0 0 0
16/10/2019
23.09
 348,860 23.09 23.71 22.94 0 0 0
15/10/2019
23.36
 415,550 23.36 23.44 22.97 0 0 0
14/10/2019
23.64
 375,970 24.49 24.49 23.64 0 0 0
11/10/2019
24.34
 358,600 24.53 24.73 24.14 0 0 0
10/10/2019
24.38
 624,710 23.91 24.57 23.67 0 0 0
09/10/2019
23.67
 317,310 23.13 23.71 23.01 0 0 0
08/10/2019
22.97
 394,220 23.25 23.56 22.94 0 0 0
07/10/2019
23.25
 272,960 23.87 23.87 22.97 0 0 0
04/10/2019
23.67
 370,290 23.71 23.99 23.56 0 0 0
03/10/2019
23.44
 347,620 22.58 23.71 22.58 0 0 0
02/10/2019
23.09
 606,000 23.75 23.95 23.09 0 0 0
01/10/2019
23.91
 422,700 23.95 24.14 23.64 0 0 0
30/09/2019
23.75
 955,740 23.71 24.34 23.64 0 0 0
27/09/2019
23.52
 671,930 22.51 23.52 22.51 0 0 0
26/09/2019
22.51
 340,580 22.78 22.78 22.47 0 0 0
25/09/2019
22.55
 645,890 21.92 22.55 21.92 0 0 0
24/09/2019
21.69
 363,960 20.95 21.73 20.95 0 0 0
23/09/2019
20.99
 348,190 21.14 21.49 20.95 0 0 0
20/09/2019
21.14
 320,090 21.49 21.73 21.14 0 0 0
19/09/2019
21.61
 258,640 22.00 22.12 21.61 0 0 0
18/09/2019
21.81
 552,790 21.30 21.96 21.53 0 0 0
17/09/2019
21.57
 534,140 21.30 21.61 20.72 0 0 0
16/09/2019
21.07
 700,450 21.30 21.69 21.07 0 0 0
13/09/2019
21.38
 621,860 21.30 21.73 21.03 0 0 0
12/09/2019
21.42
 738,510 21.77 22.08 21.42 0 0 0
11/09/2019
21.53
 534,180 21.53 21.73 21.07 0 0 0
10/09/2019
20.75
 2,003,920 20.64 21.81 19.94 0 0 0
09/09/2019
21.42
 718,840 24.41 23.05 21.42 0 0 0
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
23.01
 594,400 24.41 24.45 23.01 0 0 0
05/09/2019
24.30
 208,660 24.30 24.76 24.14 0 0 0
04/09/2019
24.30
 731,860 26.65 24.41 23.41 0 0 0
03/09/2019
24.80
 660,630 26.65 26.65 24.80 0 0 0
30/08/2019
26.65
 330,770 27.39 27.43 26.65 0 0 0
29/08/2019
27.08
 258,740 27.77 27.77 27.08 0 0 0
28/08/2019
27.58
 195,860 27.70 27.81 27.27 0 0 0
27/08/2019
27.43
 427,860 27.35 27.81 27.35 0 0 0
26/08/2019
27.35
 710,580 27.89 27.89 27.35 0 0 0
23/08/2019
27.89
 228,090 28.24 28.59 27.89 0 0 0
22/08/2019
28.24
 411,940 28.24 28.47 27.93 0 0 0
21/08/2019
28.24
 519,950 28.70 28.97 28.20 0 0 0
20/08/2019
28.62
 615,840 28.20 28.70 27.93 0 0 0
19/08/2019
27.74
 176,390 27.81 27.97 27.62 0 0 0
16/08/2019
27.66
 256,200 28.08 28.20 27.66 0 0 0

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