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)
17/04/2019
19.51
 480,670 19.51 19.66 19.12 510 36,400 -1.8
16/04/2019
19.51
 361,240 19.82 19.82 19.39 4,760 110,270 -5.3
12/04/2019
19.82
 209,790 19.82 19.82 19.43 0 0 0
11/04/2019
19.82
 112,320 19.89 19.89 19.47 10,000 0 0.5
10/04/2019
19.89
 249,900 19.66 19.89 19.35 3,680 0 0.2
09/04/2019
19.66
 1,224,850 20.20 20.20 19.31 5,540 0 0.3
08/04/2019
20.20
 322,650 20.44 20.59 20.09 9,840 10,000 0.0
05/04/2019
20.44
 189,230 20.59 20.71 20.28 27,020 1,000 1.4
04/04/2019
20.59
 338,950 20.28 20.78 20.20 63,710 33,590 1.6
03/04/2019
20.28
 417,290 20.16 20.32 19.78 0 101,000 -5.3
02/04/2019
20.16
 269,990 20.28 20.51 20.13 1,400 9,500 -0.4
01/04/2019
20.28
 753,260 20.32 20.44 20.01 29,000 205,500 -9.2
29/03/2019
20.32
 524,400 20.09 20.63 20.09 5,400 40,900 -1.9
28/03/2019
20.09
 350,560 19.47 20.09 19.01 1,210 3,860 -0.1
27/03/2019
19.47
 645,280 18.50 19.47 18.50 230 5,000 -0.2
26/03/2019
18.50
 944,050 19.12 19.51 17.81 7,150 1,400 0.3
25/03/2019
19.12
 1,251,890 20.55 21.01 19.12 4,970 203,870 -10.2
22/03/2019
20.55
 1,888,930 21.71 22.60 20.24 22,920 51,200 -1.5
21/03/2019
21.71
 950,820 20.86 21.98 20.86 104,410 3,700 5.6
20/03/2019
20.86
 866,100 20.47 20.86 20.24 120,360 84,600 1.9
19/03/2019
20.47
 945,590 19.82 20.67 19.82 82,000 3,000 4.2
18/03/2019
19.82
 1,114,290 19.01 19.82 18.93 1,750 2,610 0.0
15/03/2019
19.01
 640,790 18.93 19.04 18.74 52,510 37,000 0.8
14/03/2019
18.93
 854,690 19.28 19.66 18.93 43,450 20,100 1.2
13/03/2019
19.28
 688,950 18.99 19.35 18.72 39,840 3,630 1.8
12/03/2019
18.99
 385,470 18.93 19.04 18.81 61,050 3,100 2.8
11/03/2019
18.93
 784,180 18.31 19.12 18.31 10,570 15,400 -0.2
08/03/2019
18.31
 906,910 17.29 18.31 17.00 79,550 3,600 3.4
07/03/2019
17.29
 718,830 17.65 17.65 17.29 105,650 6,450 4.5
06/03/2019
17.65
 892,940 17.65 17.65 16.88 100 500 0.0
05/03/2019
17.65
 538,880 17.77 17.96 17.58 3,600 60,960 -2.6
04/03/2019
17.77
 543,450 17.54 17.89 17.54 8,560 0 0.4
01/03/2019
17.54
 579,660 17.00 17.77 17.15 2,110 5,990 -0.2
28/02/2019
17.00
 638,580 17.38 17.42 17.00 22,200 0 1.0
27/02/2019
17.38
 509,330 16.96 17.38 16.80 1,750 30,180 -1.2
26/02/2019
16.96
 630,560 16.61 16.96 16.46 2,500 13,300 -0.5
25/02/2019
16.61
 660,270 15.64 16.61 15.64 37,360 3,620 1.4
22/02/2019
15.64
 867,960 15.34 15.64 14.99 127,710 2,080 4.9
21/02/2019
15.34
 487,580 15.41 15.45 14.99 42,610 17,130 1.0
20/02/2019
15.41
 307,320 15.37 15.57 15.20 18,780 21,660 -0.1
19/02/2019
15.37
 651,500 15.26 15.53 15.26 82,410 100 3.3
18/02/2019
15.26
 970,030 14.76 15.45 14.76 64,520 171,640 -4.2
15/02/2019
14.76
 412,380 14.52 14.81 14.41 0 64,140 -2.4
14/02/2019
14.52
 294,290 14.66 14.66 14.41 0 0 0
13/02/2019
14.66
 446,890 14.52 14.76 14.51 1,000 6,550 -0.2
12/02/2019
14.52
 655,160 14.08 14.60 14.10 0 1,650 -0.1
11/02/2019
14.08
 229,310 13.73 14.10 13.52 180 0 0.0
01/02/2019
13.73
 132,030 13.71 13.73 13.37 0 0 0
31/01/2019
13.71
 117,050 13.87 13.87 13.52 1,010 0 0.0
30/01/2019
13.87
 155,750 13.87 13.91 13.71 6,000 400 0.2
29/01/2019
13.87
 192,150 13.48 13.91 13.33 0 5,210 -0.2
28/01/2019
13.48
 593,970 13.75 13.75 13.13 200 6,100 -0.2
25/01/2019
13.75
 89,600 13.87 13.95 13.71 0 19,810 -0.7
24/01/2019
13.87
 102,680 13.98 13.98 13.75 1,100 4,110 -0.1
23/01/2019
13.98
 579,260 13.71 14.10 13.60 500 0 0.0
22/01/2019
13.71
 129,390 13.95 13.95 13.71 100 0 0.0
21/01/2019
13.95
 243,250 13.91 13.96 13.66 0 0 0
18/01/2019
13.91
 251,870 13.40 13.91 13.11 1,800 500 0.0
17/01/2019
13.40
 1,018,660 13.91 13.91 13.06 24,900 1,500 0.8
16/01/2019
13.91
 356,810 14.10 14.10 13.85 6,400 0 0.2
15/01/2019
14.10
 402,480 14.10 14.22 13.91 3,420 0 0.1
14/01/2019
14.10
 206,650 13.91 14.22 13.91 500 0 0.0
11/01/2019
13.91
 254,120 13.56 13.98 13.33 0 7,480 -0.3
10/01/2019
13.56
 149,120 13.64 13.98 13.54 0 4,010 -0.1
09/01/2019
13.64
 202,560 13.52 13.64 13.29 10,240 8,570 0.1
08/01/2019
13.52
 660,350 13.52 13.71 12.83 412,390 412,000 0.0
07/01/2019
13.52
 596,060 13.39 14.29 13.33 135,550 19,330 4.2
04/01/2019
13.39
 230,000 13.11 13.39 12.75 55,470 0 1.9
03/01/2019
13.11
 224,650 13.13 13.13 12.75 50,000 4,000 1.5
02/01/2019
13.13
 292,750 12.92 13.19 12.77 77,300 10 2.6
28/12/2018
12.92
 894,040 12.55 13.08 12.36 83,970 7,190 2.5
27/12/2018
12.55
 193,370 12.28 12.63 12.28 20,100 0 0.6
26/12/2018
12.28
 115,840 12.28 12.52 12.11 0 0 0
25/12/2018
12.28
 193,910 12.65 12.65 11.98 0 0 0
24/12/2018
12.65
 214,820 12.73 12.73 12.28 58,220 10 1.9
21/12/2018
12.73
 486,470 12.55 12.83 12.30 138,100 1,750 4.5
20/12/2018
12.55
 635,300 12.17 12.55 12.15 167,900 2,330 5.3
19/12/2018
12.17
 542,840 11.78 12.17 11.55 126,000 400 3.8
18/12/2018
11.78
 394,330 11.78 11.78 11.40 0 1,020 0.0
17/12/2018
11.78
 138,300 11.55 11.94 11.42 2,000 0 0.1
14/12/2018
11.55
 107,110 11.78 11.82 11.51 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2018
11.78
 204,220 11.67 11.98 11.63 16,700 0 0.5
12/12/2018
11.67
 252,170 11.52 11.67 11.45 250 0 0.0
11/12/2018
11.52
 121,400 11.67 11.67 11.50 0 0 0
10/12/2018
11.67
 111,080 11.81 11.81 11.52 2,000 0 0.1
07/12/2018
11.81
 445,200 11.79 11.89 11.54 200 0 0.0
06/12/2018
11.79
 197,250 11.74 11.89 11.63 9,700 0 0.3
05/12/2018
11.74
 249,270 11.92 11.92 11.59 18,700 510 0.6
04/12/2018
11.92
 396,750 11.92 12.00 11.76 18,110 600 0.6
03/12/2018
11.92
 962,230 11.59 12.00 11.59 18,650 5,000 0.4
30/11/2018
11.59
 352,150 11.19 11.59 10.67 1,200 6,050 -0.2
29/11/2018
11.19
 251,210 11.59 11.74 11.04 500 0 0.0
28/11/2018
11.59
 172,110 11.76 11.76 11.41 500 31,330 -1.0
27/11/2018
11.76
 254,160 11.78 11.81 11.56 0 100 0.0
26/11/2018
11.78
 297,470 11.45 11.78 11.26 0 100 0
23/11/2018
11.45
 331,390 11.78 11.78 11.45 0 0 0
22/11/2018
11.78
 349,930 11.78 11.94 11.56 45,000 11,300 1.1
21/11/2018
11.78
 295,440 11.74 11.85 11.56 6,000 50 0.2
20/11/2018
11.74
 714,790 11.30 11.74 11.19 0 2,660 -0.1
19/11/2018
11.30
 442,330 11.41 11.41 11.15 0 4,000 -0.1

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