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)
06/09/2017
8.65
 430,960 8.67 8.76 8.63 1,200 15,000 -0.6
05/09/2017
8.67
 395,540 8.55 8.77 8.59 4,300 5,350 0.0
01/09/2017
8.55
 153,870 8.63 8.69 8.54 0 2,000 -0.1
31/08/2017
8.63
 387,360 8.68 8.75 8.57 0 17,150 -0.7
30/08/2017
8.68
 513,860 8.50 8.75 8.47 0 27,200 -1.1
29/08/2017
8.50
 443,150 8.34 8.54 8.34 5,020 5,000 0.0
28/08/2017
8.34
 270,830 8.29 8.42 8.21 0 0 0
25/08/2017
8.29
 303,910 8.35 8.46 8.29 500 0 0.0
24/08/2017
8.35
 178,920 8.29 8.42 8.29 0 0 0
23/08/2017
8.29
 253,340 8.27 8.38 8.26 0 9,000 -0.4
22/08/2017
8.27
 556,650 8.42 8.42 8.22 21,000 4,000 0.7
21/08/2017
8.42
 424,570 8.50 8.56 8.33 10,000 20,100 -0.4
18/08/2017
8.50
 307,660 8.61 8.63 8.44 0 500 0.0
17/08/2017
8.61
 448,970 8.75 8.94 8.61 600 0 0.0
16/08/2017
8.75
 246,670 8.73 8.77 8.61 7,500 0 0.3
15/08/2017
8.73
 847,160 8.30 8.73 8.30 0 30 0.0
14/08/2017
8.30
 103,440 8.27 8.35 8.21 0 0 0
11/08/2017
8.27
 253,190 8.35 8.35 8.18 0 0 0
10/08/2017
8.35
 504,810 8.17 8.37 8.12 0 0 0
09/08/2017
8.17
 1,012,490 8.38 8.44 7.87 80,020 0 3.1
08/08/2017
8.38
 598,820 8.44 8.52 8.31 13,320 0 0.5
07/08/2017
8.44
 750,230 8.32 8.50 8.38 60,000 13,600 1.9
04/08/2017
8.32
 234,800 8.32 8.38 8.25 16,680 0 0.7
03/08/2017
8.32
 457,150 8.12 8.48 8.11 10 4,100 -0.2
02/08/2017
8.12
 349,440 8.12 8.16 8.01 10,000 4,500 0.2
01/08/2017
8.12
 385,160 8.10 8.23 8.02 1,000 830 0.0
31/07/2017
8.10
 468,130 8.08 8.26 8.02 5,500 0 0.2
28/07/2017
8.08
 907,970 7.83 8.17 7.79 300,000 0 11.5
27/07/2017
7.83
 551,810 7.85 7.89 7.78 26,000 100 1.0
26/07/2017
7.85
 1,418,610 7.64 7.85 7.62 400 0 0.0
25/07/2017
7.64
 852,010 7.22 7.64 7.15 0 200 0.0
24/07/2017
7.22
 161,020 7.16 7.22 7.10 2,000 600 0.0
21/07/2017
7.16
 194,220 7.16 7.27 7.16 3,000 8,500 -0.2
20/07/2017
7.16
 234,380 7.15 7.25 7.15 0 300 0.0
19/07/2017
7.15
 201,130 7.22 7.32 7.15 0 0 0
18/07/2017
7.22
 321,060 7.31 7.37 7.17 40,050 420 1.4
17/07/2017
7.31
 479,420 7.29 7.33 7.16 228,560 0 7.9
14/07/2017
7.29
 335,840 7.35 7.43 7.29 53,800 10,000 1.5
13/07/2017
7.35
 183,770 7.35 7.41 7.27 71,500 63,500 0.3
12/07/2017
7.35
 659,620 7.25 7.45 7.15 160,000 83,000 2.7
11/07/2017
7.25
 571,560 7.18 7.27 7.04 129,740 255,130 -4.3
10/07/2017
7.18
 468,490 7.45 7.45 7.18 11,500 168,620 -5.4
07/07/2017
7.45
 1,056,780 7.45 7.60 7.35 310,000 140,000 6.0
06/07/2017
7.45
 675,590 7.33 7.52 7.33 41,000 3,300 1.3
05/07/2017
7.33
 377,970 7.22 7.33 7.16 20,970 0 0.7
04/07/2017
7.22
 357,880 7.32 7.32 7.14 22,000 0 0.8
03/07/2017
7.32
 480,530 7.31 7.43 7.31 37,000 0 1.3
30/06/2017
7.31
 542,590 7.31 7.45 7.31 91,120 0 3.2
29/06/2017
7.31
 386,430 7.29 7.33 7.25 4,340 0 0.2
28/06/2017
7.29
 434,700 7.22 7.33 7.22 0 5,800 -0.2
27/06/2017
7.22
 984,920 7.43 7.59 7.22 2,000 225,800 -8.0
26/06/2017
7.43
 472,710 7.54 7.58 7.34 7,000 0 0.2
23/06/2017
7.54
 488,250 7.62 7.62 7.43 300 0 0.0
22/06/2017
7.62
 414,560 7.62 7.75 7.56 1,700 0 0.1
21/06/2017
7.62
 946,160 7.27 7.62 7.27 0 180 0.0
20/06/2017
7.27
 584,300 7.12 7.29 7.10 0 0 0
19/06/2017
7.12
 380,240 7.18 7.22 7.06 5,000 7,000 -0.1
16/06/2017
7.18
 336,940 7.14 7.21 7.06 2,000 9,000 -0.2
15/06/2017
7.14
 348,610 7.12 7.30 7.12 5,850 0 0.2
14/06/2017
7.12
 907,450 6.85 7.22 6.83 245,540 0 8.2
13/06/2017
6.85
 789,000 6.91 7.01 6.72 0 36,000 -1.2
12/06/2017
6.91
 706,150 7.10 7.18 6.91 2,700 0 0.1
09/06/2017
7.10
 445,000 7.19 7.33 6.91 30 6,000 -0.2
08/06/2017
7.19
 683,280 7.35 7.37 7.12 19,580 3,000 0.6
07/06/2017
7.35
 755,290 7.25 7.39 7.17 206,400 600 7.2
06/06/2017
7.25
 677,230 7.29 7.43 7.22 201,000 0 7.0
05/06/2017
7.29
 1,449,770 6.86 7.33 6.87 268,940 10,030 8.9
02/06/2017
6.86
 537,540 6.83 6.86 6.75 159,120 2,000 5.1
01/06/2017
6.83
 709,470 6.72 6.91 6.66 98,440 0 3.2
31/05/2017
6.72
 1,052,650 6.84 6.99 6.69 192,530 100 6.2
30/05/2017
6.84
 1,609,400 6.60 6.85 6.60 291,800 110 9.4
29/05/2017
6.60
 1,379,630 6.68 6.74 6.50 301,000 0 9.5
26/05/2017: Cổ tức tiền mặt tỉ lệ: 18%
26/05/2017
6.68
 992,230 6.72 7.01 6.65 9,500 0 0.3
25/05/2017
6.72
 1,491,760 6.46 6.86 6.52 360,470 34,000 11.0
24/05/2017
6.46
 1,533,440 6.05 6.46 6.15 297,310 2,430 9.3
23/05/2017
6.05
 939,470 6.21 6.22 6.05 26,000 17,500 0.3
22/05/2017
6.21
 1,617,940 6.17 6.42 6.15 34,020 0 1.1
19/05/2017
6.17
 1,330,580 5.95 6.23 5.87 90,830 0 2.8
18/05/2017
5.95
 1,471,050 5.81 6.01 5.77 5,370 0 0.2
17/05/2017
5.81
 829,270 5.63 5.82 5.63 35,000 500 1.0
16/05/2017
5.63
 777,880 5.59 5.73 5.56 0 3,610 -0.1
15/05/2017
5.59
 573,030 5.53 5.67 5.55 1,000 490 0.0
12/05/2017
5.53
 918,670 5.55 5.72 5.50 0 0 0
11/05/2017
5.55
 1,590,930 5.29 5.59 5.29 11,000 0 0.3
10/05/2017
5.29
 751,970 5.14 5.35 5.14 11,000 0 0.3
09/05/2017
5.14
 387,240 5.18 5.18 5.10 59,800 0 1.6
08/05/2017
5.18
 425,950 5.25 5.25 5.16 11,310 13,000 0.0
05/05/2017
5.25
 485,170 5.25 5.31 5.19 17,000 2,000 0.4
04/05/2017
5.25
 662,810 5.01 5.31 5.02 15,300 0 0.4
03/05/2017
5.01
 335,140 5.03 5.05 4.98 85,780 14,400 1.8
28/04/2017
5.03
 229,730 5.03 5.06 4.96 0 10,000 -0.3
27/04/2017
5.03
 173,370 5.09 5.09 5.00 0 9,000 -0.2
26/04/2017
5.09
 341,600 4.94 5.09 4.95 14,000 0 0.4
25/04/2017
4.94
 372,740 4.96 5.04 4.94 0 0 0
24/04/2017
4.96
 233,100 5.02 5.04 4.92 0 0 0
21/04/2017
5.02
 243,070 4.98 5.14 5.02 5,000 0 0.1
20/04/2017
4.98
 424,020 4.94 5.07 4.88 15,150 0 0.4
19/04/2017
4.94
 408,520 5.02 5.02 4.80 0 0 0
18/04/2017
5.02
 318,720 5.04 5.04 4.86 22,370 0 0.6
17/04/2017
5.04
 426,010 5.12 5.19 5.04 109,820 0 2.8

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