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)
28/06/2018
7.73
 75,660 7.95 8.10 7.65 0 0 0
27/06/2018
7.95
 178,050 8.35 8.37 7.95 0 1,380 0.0
26/06/2018
8.35
 122,790 8.46 8.46 8.17 4,000 0 0.1
25/06/2018
8.46
 96,960 8.32 8.54 8.35 1,500 0 0.0
22/06/2018
8.32
 72,740 8.32 8.45 8.32 200 200 0
21/06/2018
8.32
 66,230 8.50 8.50 8.32 2,280 2,180 0.0
20/06/2018
8.50
 111,270 8.26 8.54 8.26 4,000 2,290 0.0
19/06/2018
8.26
 344,730 8.83 8.83 8.24 54,050 13,250 0.9
18/06/2018
8.83
 220,750 9.35 9.35 8.72 20,020 5,000 0.4
15/06/2018
9.35
 193,310 9.51 9.57 9.16 17,490 600 0.4
14/06/2018: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
14/06/2018
9.51
 257,040 9.32 9.72 9.38 20,850 2,000 0.5
13/06/2018
9.32
 311,680 9.28 9.42 9.22 10,440 21,000 -0.5
12/06/2018
9.28
 449,770 9.56 9.56 9.17 21,260 31,740 -0.5
11/06/2018
9.56
 325,260 9.80 9.80 9.55 4,890 0 0.2
08/06/2018
9.80
 202,260 9.84 9.91 9.70 5,420 6,840 -0.1
07/06/2018
9.84
 459,340 9.63 9.99 9.70 68,700 16,170 2.5
06/06/2018
9.63
 459,110 9.07 9.70 9.30 1,010 7,900 -0.3
05/06/2018
9.07
 249,220 9.15 9.23 9.07 108,540 74,520 1.5
04/06/2018
9.15
 258,570 8.90 9.26 8.98 17,000 91,860 -3.2
01/06/2018
8.90
 177,320 8.94 9.00 8.73 1,500 0 0.1
31/05/2018
8.94
 95,450 8.65 8.94 8.59 350 0 0.0
30/05/2018
8.65
 63,980 8.69 8.77 8.48 180 0 0.0
29/05/2018
8.69
 116,180 8.23 8.69 8.31 0 0 0
28/05/2018
8.23
 375,170 8.82 8.82 8.22 1,480 0 0.1
25/05/2018
8.82
 319,040 9.05 9.13 8.82 1,000 0 0.0
24/05/2018
9.05
 72,350 8.92 9.05 8.84 6,400 680 0.2
23/05/2018
8.92
 108,260 8.92 8.92 8.77 0 2,840 -0.1
22/05/2018
8.92
 415,730 9.17 9.30 8.82 5,560 20 0.2
21/05/2018
9.17
 72,760 9.32 9.37 9.11 1,300 0 0.1
18/05/2018
9.32
 207,560 9.28 9.38 9.06 23,300 2,140 0.9
17/05/2018
9.28
 306,040 9.27 9.42 9.18 0 2,540 -0.1
16/05/2018
9.27
 355,530 9.32 9.36 9.21 3,880 2,220 0.1
15/05/2018
9.32
 383,400 9.19 9.36 9.17 1,000 0 0.0
14/05/2018
9.19
 518,070 8.82 9.19 8.86 26,740 2,020 1.1
11/05/2018
8.82
 317,070 8.72 8.83 8.69 40 300 0.0
10/05/2018
8.72
 417,960 8.65 8.90 8.63 19,290 0 0.8
09/05/2018
8.65
 833,600 8.63 8.75 8.54 350 381,920 -15.8
08/05/2018
8.63
 392,820 8.42 8.90 8.43 1,900 0 0.1
07/05/2018
8.42
 354,010 8.42 8.47 8.38 380 0 0.0
04/05/2018
8.42
 393,040 8.59 8.79 8.38 2,210 25,230 -0.9
03/05/2018
8.59
 60,880 8.54 8.62 8.44 0 0 0
02/05/2018
8.54
 67,690 8.54 8.88 8.46 6,300 0 0.3
27/04/2018
8.54
 96,350 8.46 8.54 8.40 9,230 2,000 0.3
26/04/2018
8.46
 147,520 8.48 8.54 8.38 24,110 3,430 0.8
24/04/2018
8.48
 221,770 8.42 8.51 8.27 3,130 12,650 -0.4
23/04/2018
8.42
 531,350 8.73 8.73 8.38 870 220,310 -8.9
20/04/2018
8.73
 274,890 8.79 8.86 8.72 13,360 127,920 -4.8
19/04/2018
8.79
 310,360 9.00 9.00 8.79 25,160 2,350 1.0
18/04/2018
9.00
 121,010 9.06 9.15 8.90 48,160 31,000 0.7
17/04/2018
9.06
 43,150 9.18 9.21 8.98 126,200 121,270 0.2
16/04/2018
9.18
 160,980 8.92 9.21 8.79 15,540 46,500 -1.3
13/04/2018
8.92
 176,500 8.88 8.99 8.73 23,840 48,510 -1.0
12/04/2018
8.88
 267,360 8.96 8.96 8.75 15,450 92,500 -3.2
11/04/2018
8.96
 410,390 9.28 9.41 8.82 3,030 114,500 -4.8
10/04/2018
9.28
 270,410 9.41 9.53 9.28 24,400 76,910 -2.4
09/04/2018
9.41
 521,880 9.63 9.75 9.21 73,070 113,700 -1.8
06/04/2018
9.63
 164,960 9.70 9.74 9.59 23,120 37,000 -0.6
05/04/2018
9.70
 114,470 9.63 9.80 9.51 15,410 32,640 -0.8
04/04/2018
9.63
 366,400 9.95 10.01 9.59 26,770 86,690 -2.8
03/04/2018
9.95
 314,430 10.04 10.05 9.86 3,180 77,040 -3.5
02/04/2018
10.04
 440,250 9.67 10.07 9.74 370 900 0.0
30/03/2018
9.67
 127,860 9.41 9.70 9.36 980 0 0.0
29/03/2018
9.41
 105,830 9.32 9.49 9.28 9,150 2,400 0.3
28/03/2018
9.32
 354,050 9.32 9.51 9.30 5,300 112,750 -4.8
27/03/2018
9.32
 189,590 9.42 9.63 9.32 1,900 36,390 -1.6
26/03/2018
9.42
 198,680 9.57 9.80 9.40 3,680 37,120 -1.5
23/03/2018
9.57
 270,150 9.78 9.78 9.38 2,020 78,100 -3.4
22/03/2018
9.78
 183,070 9.84 9.84 9.59 1,990 7,090 -0.2
21/03/2018
9.84
 132,450 9.70 9.95 9.63 630 870 0.0
20/03/2018
9.70
 118,490 9.80 9.80 9.65 2,200 32,260 -1.4
19/03/2018
9.80
 426,810 10.13 10.16 9.74 870 111,580 -5.2
16/03/2018
10.13
 234,170 10.22 10.24 10.05 4,070 72,350 -3.3
15/03/2018
10.22
 275,280 10.43 10.51 10.22 9,040 72,670 -3.1
14/03/2018
10.43
 350,890 10.16 10.47 10.16 8,110 0 0.4
13/03/2018
10.16
 295,890 10.30 10.30 10.05 1,850 98,670 -4.7
12/03/2018
10.30
 268,320 10.57 10.60 10.26 6,960 74,000 -3.3
09/03/2018
10.57
 568,250 10.78 11.08 10.26 2,910 210,240 -10.4
08/03/2018
10.78
 562,710 10.57 10.89 10.57 610 162,000 -8.3
07/03/2018
10.57
 339,160 10.47 10.68 10.43 21,480 470 1.1
06/03/2018
10.47
 423,330 10.05 10.51 9.95 620 5,800 -0.3
05/03/2018
10.05
 534,100 10.30 10.47 9.84 8,400 125,500 -5.6
02/03/2018
10.30
 376,920 10.18 10.30 10.03 3,650 0 0.2
01/03/2018
10.18
 673,960 10.03 10.34 10.03 5,330 1,400 0.2
28/02/2018
10.03
 372,570 9.49 10.03 9.42 1,320 27,500 -1.2
27/02/2018
9.49
 50,230 9.63 9.63 9.05 2,050 7,100 -0.2
26/02/2018
9.63
 99,890 9.63 9.84 9.55 1,000 0 0.0
23/02/2018
9.63
 62,900 9.53 9.63 9.42 3,750 15,040 -0.5
22/02/2018
9.53
 94,850 9.67 9.67 9.42 6,330 11,110 -0.2
21/02/2018
9.67
 74,000 9.86 10.16 9.65 4,320 31,950 -1.3
13/02/2018
9.86
 102,150 9.53 9.95 9.26 1,170 500 0.0
12/02/2018
9.53
 183,560 8.99 9.53 8.75 1,190 1,000 0.0
09/02/2018
8.99
 210,210 8.98 8.99 8.44 2,250 80 0.1
08/02/2018
8.98
 53,440 9.11 9.11 8.71 300 800 0.0
07/02/2018
9.11
 114,420 9.09 9.32 8.48 3,590 0 0.2
06/02/2018
9.09
 809,310 9.11 9.11 8.48 32,500 310 1.3
05/02/2018
9.11
 156,710 9.65 9.65 9.11 22,610 27,540 -0.2
02/02/2018
9.65
 122,460 9.71 9.84 9.61 8,010 11,670 -0.2
01/02/2018
9.71
 41,870 9.90 9.90 9.71 6,200 0 0.3
31/01/2018
9.90
 335,700 9.80 10.20 9.59 19,100 8,200 0.5
30/01/2018
9.80
 302,500 9.63 10.05 9.63 24,820 5,000 0.9

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