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)
10/09/2019
20.75
 2,003,920 21.42 21.81 19.94 500 833,180 -44.1
09/09/2019
21.42
 718,840 23.01 23.05 21.42 1,740 8,500 -0.4
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
23.01
 594,400 24.30 24.45 23.01 22,400 5,000 1.1
05/09/2019
24.30
 208,660 24.30 24.76 24.14 3,770 3,400 0.0
04/09/2019
24.30
 731,860 24.80 24.80 23.41 53,650 2,600 3.2
03/09/2019
24.80
 660,630 26.65 26.65 24.80 24,000 2,000 1.4
30/08/2019
26.65
 330,770 27.08 27.43 26.65 36,180 0 2.5
29/08/2019
27.08
 258,740 27.58 27.77 27.08 500 17,000 -1.2
28/08/2019
27.58
 195,860 27.43 27.81 27.27 6,000 55,580 -3.5
27/08/2019
27.43
 427,860 27.35 27.81 27.35 0 12,990 -0.9
26/08/2019
27.35
 710,580 27.89 27.89 27.35 6,480 132,500 -9.0
23/08/2019
27.89
 228,090 28.24 28.59 27.89 0 20,000 -1.4
22/08/2019
28.24
 411,940 28.24 28.47 27.93 1,600 38,780 -2.7
21/08/2019
28.24
 519,950 28.62 28.97 28.20 4,580 2,530 0.2
20/08/2019
28.62
 615,840 27.74 28.70 27.93 150 1,500 -0.1
19/08/2019
27.74
 176,390 27.66 27.97 27.62 1,150 0 0.1
16/08/2019
27.66
 256,200 27.81 28.20 27.66 400 1,880 -0.1
15/08/2019
27.81
 965,550 26.73 27.81 26.07 2,000 26,790 -1.7
14/08/2019
26.73
 515,280 27.04 27.70 26.46 1,900 5,040 -0.2
13/08/2019
27.04
 786,510 28.01 28.01 26.92 32,310 3,140 2.1
12/08/2019
28.01
 660,450 29.09 29.09 28.01 26,390 152,780 -9.3
09/08/2019
29.09
 334,520 29.05 29.63 29.09 3,890 1,860 0.2
08/08/2019
29.05
 232,050 29.20 29.47 29.05 4,050 4,200 0.0
07/08/2019
29.20
 590,390 29.09 29.32 28.39 21,630 33,810 -0.9
06/08/2019
29.09
 719,900 29.20 29.59 28.66 4,560 20,290 -1.2
05/08/2019
29.20
 584,510 28.59 29.28 28.05 8,750 6,700 0.2
02/08/2019
28.59
 794,670 27.89 28.62 27.81 11,150 3,210 0.6
01/08/2019
27.89
 892,670 26.89 28.01 27.04 4,270 97,760 -6.7
31/07/2019
26.89
 440,800 26.07 26.89 25.80 4,340 9,000 -0.3
30/07/2019
26.07
 532,880 26.50 26.89 26.07 4,010 6,800 -0.2
29/07/2019
26.50
 363,620 26.65 26.81 26.35 33,850 3,000 2.1
26/07/2019
26.65
 657,120 26.58 26.89 26.38 300 28,550 -1.9
25/07/2019
26.58
 731,890 27.23 27.35 26.58 39,770 19,400 1.4
24/07/2019
27.23
 992,290 26.96 27.62 26.46 28,190 1,860 1.8
23/07/2019
26.96
 1,185,960 26.07 27.00 26.35 12,170 29,710 -1.2
22/07/2019
26.07
 944,470 25.11 26.07 25.11 14,270 15,700 -0.1
19/07/2019
25.11
 775,010 24.88 26.11 25.11 1,480 41,350 -2.6
18/07/2019
24.88
 1,006,890 23.76 24.92 23.68 23,530 32,500 -0.6
17/07/2019
23.76
 285,070 23.91 23.95 23.64 11,000 10,010 0.1
16/07/2019
23.91
 451,350 23.49 24.07 23.56 1,520 4,750 -0.2
15/07/2019
23.49
 477,440 23.06 23.64 23.06 5,610 35,030 -1.8
12/07/2019
23.06
 281,240 23.10 23.29 23.02 10,180 15,800 -0.3
11/07/2019
23.10
 503,470 23.10 23.49 22.95 21,330 7,000 0.9
10/07/2019
23.10
 430,010 23.02 23.64 23.02 5,800 50 0.3
09/07/2019
23.02
 1,111,380 22.64 23.02 22.44 300 0 0.0
08/07/2019
22.64
 607,450 23.41 23.41 22.48 4,240 0 0.2
05/07/2019
23.41
 555,300 23.56 23.76 23.41 0 15,000 -0.9
04/07/2019
23.56
 922,400 22.98 23.72 22.87 400 8,390 -0.5
03/07/2019
22.98
 404,710 22.98 23.26 22.75 100,400 6,500 5.6
02/07/2019
22.98
 468,310 22.91 23.33 22.83 14,550 0 0.9
01/07/2019
22.91
 308,850 23.64 23.64 22.79 16,050 9,930 0.4
28/06/2019
23.64
 395,930 22.25 23.64 22.06 172,250 1,500 10.4
27/06/2019
22.25
 283,890 22.37 22.64 22.25 400 0 0.0
26/06/2019
22.37
 182,540 22.17 22.41 22.13 10,100 5,250 0.3
25/06/2019
22.17
 140,140 22.02 22.33 21.90 12,100 14,360 -0.1
24/06/2019
22.02
 573,230 22.75 22.75 21.98 24,620 50 1.4
21/06/2019
22.75
 416,810 22.71 22.79 22.48 17,230 210 1.0
20/06/2019
22.71
 389,590 22.64 22.91 22.68 8,400 100 0.5
19/06/2019
22.64
 399,630 21.63 22.64 21.71 0 970 -0.1
18/06/2019
21.63
 153,270 21.56 21.75 21.52 8,000 12,500 -0.3
17/06/2019
21.56
 429,580 21.63 21.83 21.25 1,760 3,790 -0.1
14/06/2019
21.63
 396,540 22.21 22.33 21.63 3,370 0 0.2
13/06/2019
22.21
 190,920 21.94 22.48 22.06 3,600 400 0.2
12/06/2019
21.94
 302,280 21.98 22.48 21.83 4,950 100 0.3
11/06/2019
21.98
 439,470 22.60 22.87 21.98 8,750 12,330 -0.2
10/06/2019
22.60
 269,580 22.41 22.83 22.44 11,020 1,590 0.6
07/06/2019
22.41
 297,400 21.83 22.44 21.94 14,600 0 0.8
06/06/2019
21.83
 718,310 21.86 22.21 21.67 2,250 345,720 -19.4
05/06/2019
21.86
 913,440 21.25 21.98 21.44 20,690 0 1.2
04/06/2019
21.25
 362,560 20.86 21.44 20.86 8,750 5,000 0.2
03/06/2019
20.86
 864,810 21.59 21.63 20.86 310 218,810 -12.0
31/05/2019
21.59
 715,300 22.44 22.79 21.52 1,530 21,300 -1.1
30/05/2019
22.44
 609,350 22.41 22.87 21.83 24,680 1,200 1.4
29/05/2019
22.41
 1,367,560 23.95 23.95 22.41 36,530 49,280 -0.8
28/05/2019
23.95
 618,000 23.80 24.34 23.76 16,320 3,880 0.8
27/05/2019
23.80
 800,660 22.87 23.80 22.87 0 35,540 -2.1
24/05/2019
22.87
 557,880 23.18 23.56 22.87 57,220 28,860 1.7
23/05/2019
23.18
 550,000 22.25 23.18 21.94 5,900 660 0.3
22/05/2019
22.25
 338,780 22.71 22.91 22.25 440 5,000 -0.3
21/05/2019
22.71
 305,970 22.95 23.18 22.64 970 700 0.0
20/05/2019
22.95
 829,580 21.52 22.98 21.52 0 4,330 -0.2
17/05/2019
21.52
 759,200 21.52 22.17 21.48 36,040 109,600 -4.2
16/05/2019
21.52
 496,290 21.40 21.75 21.05 55,940 6,000 2.8
15/05/2019
21.40
 391,030 21.44 21.75 21.36 13,620 2,160 0.6
14/05/2019
21.44
 474,460 20.90 21.75 20.86 770 12,980 -0.7
13/05/2019
20.90
 1,188,060 19.74 20.90 19.70 0 157,380 -8.4
10/05/2019
19.74
 175,200 19.89 19.89 19.16 84,970 5,000 4.1
09/05/2019
19.89
 145,540 19.97 20.01 19.70 48,600 5,320 2.2
08/05/2019
19.97
 95,380 20.05 20.05 19.78 6,660 21,830 -0.8
07/05/2019
20.05
 335,610 19.55 20.47 19.55 7,500 0 0.4
06/05/2019
19.55
 868,630 19.55 19.55 19.01 149,780 200 7.4
03/05/2019
19.55
 277,170 19.93 19.97 19.47 0 250 0.0
02/05/2019
19.93
 360,630 20.09 20.13 19.89 75,800 30 3.9
26/04/2019
20.09
 291,840 19.43 20.09 19.31 13,400 0 0.7
25/04/2019
19.43
 279,930 19.59 19.66 19.31 1,100 1,770 0.0
24/04/2019
19.59
 269,540 18.93 19.59 18.93 11,200 3,320 0.4
23/04/2019
18.93
 250,700 18.74 19.04 18.54 20,000 0 1.0
22/04/2019
18.74
 324,190 19.31 19.31 18.43 0 230 0.0
19/04/2019
19.31
 113,590 19.31 19.51 19.20 9,000 0 0.5
18/04/2019
19.31
 222,580 19.51 19.59 19.24 12,000 2,100 0.5

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