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)
16/11/2016
5.47
 651,750 5.33 5.56 5.33 30 181,040 -5.0
15/11/2016
5.33
 993,830 5.19 5.43 5.19 25,000 354,950 -8.9
14/11/2016
5.19
 793,850 5.12 5.21 4.86 6,000 120,000 -2.9
11/11/2016
5.12
 1,263,330 4.90 5.23 5.00 0 262,400 -6.9
10/11/2016
4.90
 794,660 4.58 4.90 4.70 4,000 188,200 -4.5
09/11/2016
4.58
 770,640 4.62 4.72 4.38 800 1,000 0.0
08/11/2016
4.62
 670,410 4.52 4.67 4.56 0 102,100 -2.4
07/11/2016
4.52
 794,640 4.35 4.55 4.40 0 404,300 -9.1
04/11/2016
4.35
 123,600 4.34 4.35 4.28 29,000 1,000 0.6
03/11/2016
4.34
 317,580 4.28 4.36 4.18 1,000 22,300 -0.5
02/11/2016
4.28
 494,520 4.27 4.42 4.18 4,000 181,240 -3.9
01/11/2016
4.27
 350,770 4.34 4.34 4.24 1,000 80,990 -1.7
31/10/2016
4.34
 518,490 4.46 4.52 4.34 2,000 218,670 -4.8
28/10/2016
4.46
 783,120 4.21 4.46 4.22 0 62,400 -1.4
27/10/2016
4.21
 545,170 4.06 4.29 4.10 2,100 0 0.0
26/10/2016
4.06
 52,290 4.06 4.06 3.93 0 0 0
25/10/2016
4.06
 325,690 3.92 4.08 3.97 0 10,600 -0.2
24/10/2016
3.92
 112,830 3.89 4.03 3.88 40 0 0.0
21/10/2016
3.89
 136,100 3.96 3.99 3.89 10,160 400 0.2
20/10/2016
3.96
 170,780 4.01 4.08 3.96 10,500 0 0.2
19/10/2016
4.01
 304,590 4.14 4.16 3.97 8,200 0 0.2
18/10/2016
4.14
 260,890 4.12 4.24 4.12 17,000 15,760 0.0
17/10/2016
4.12
 451,380 4.03 4.24 4.04 10,000 104,000 -2.0
14/10/2016
4.03
 503,880 3.93 4.03 3.89 170,100 135,000 0.7
13/10/2016
3.93
 186,880 3.93 3.93 3.87 100,000 130,000 -0.6
12/10/2016
3.93
 274,210 3.95 3.99 3.91 11,200 129,870 -2.4
11/10/2016
3.95
 544,510 3.73 3.95 3.77 100 291,120 -5.7
10/10/2016
3.73
 19,160 3.73 3.73 3.66 0 53,200 -1.0
07/10/2016
3.73
 165,060 3.66 3.73 3.62 0 159,500 -2.9
06/10/2016
3.66
 70,250 3.57 3.70 3.57 5,300 110,000 -1.9
05/10/2016
3.57
 49,970 3.57 3.61 3.51 10,000 31,940 -0.4
04/10/2016
3.57
 21,780 3.51 3.57 3.51 0 0 0
03/10/2016
3.51
 21,880 3.51 3.57 3.49 0 0 0
30/09/2016
3.51
 26,450 3.57 3.57 3.51 0 0 0
29/09/2016
3.57
 30,210 3.57 3.63 3.55 0 0 0
28/09/2016
3.57
 37,410 3.57 3.65 3.53 0 15,500 -0.3
27/09/2016
3.57
 62,340 3.63 3.63 3.51 1,000 5,530 -0.1
26/09/2016
3.63
 67,350 3.65 3.71 3.61 0 25,170 -0.5
23/09/2016
3.65
 45,790 3.71 3.71 3.63 0 40,000 -0.7
22/09/2016
3.71
 100,660 3.63 3.75 3.63 0 51,800 -1.0
21/09/2016
3.63
 72,750 3.57 3.63 3.57 300 40,000 -0.7
20/09/2016
3.57
 75,980 3.53 3.59 3.53 0 55,430 -1.0
19/09/2016
3.53
 16,670 3.53 3.53 3.49 2,000 0 0.0
16/09/2016
3.53
 4,570 3.52 3.53 3.51 0 0 0
15/09/2016
3.52
 12,610 3.51 3.55 3.51 1,500 0 0.0
14/09/2016
3.51
 8,880 3.55 3.55 3.51 940 0 0.0
13/09/2016
3.55
 4,950 3.53 3.55 3.51 0 0 0
12/09/2016
3.53
 4,670 3.57 3.61 3.53 400 0 0.0
09/09/2016
3.57
 32,150 3.55 3.57 3.55 2,000 8,540 -0.1
08/09/2016
3.55
 12,930 3.55 3.55 3.49 0 0 0
07/09/2016
3.55
 21,810 3.51 3.55 3.47 0 0 0
06/09/2016
3.51
 16,820 3.55 3.57 3.51 231,700 231,600 0.0
05/09/2016
3.55
 11,370 3.57 3.57 3.51 0 300 0.0
01/09/2016
3.57
 14,040 3.57 3.57 3.49 0 0 0
31/08/2016
3.57
 50,890 3.51 3.57 3.51 400,570 376,140 0.4
30/08/2016
3.51
 140,340 3.51 3.57 3.51 380,000 410,080 -0.5
29/08/2016
3.51
 25,150 3.49 3.55 3.47 0 18,310 -0.3
26/08/2016
3.49
 92,440 3.55 3.55 3.49 0 25,000 -0.4
25/08/2016
3.55
 19,350 3.57 3.57 3.53 0 8,500 -0.2
24/08/2016
3.57
 6,080 3.57 3.63 3.57 3,340 1,520 0.0
23/08/2016
3.57
 50,760 3.63 3.63 3.57 0 5,000 -0.1
22/08/2016
3.63
 5,910 3.65 3.65 3.63 0 0 0
19/08/2016
3.65
 64,910 3.67 3.67 3.61 0 0 0
18/08/2016
3.67
 10,390 3.65 3.71 3.59 0 0 0
17/08/2016
3.65
 92,490 3.69 3.73 3.65 0 0 0
16/08/2016
3.69
 24,740 3.73 3.77 3.69 455,290 462,640 -0.1
15/08/2016
3.73
 65,340 3.71 3.79 3.71 26,000 16,710 0.2
12/08/2016: Cổ tức tiền mặt tỉ lệ: 5%
12/08/2016
3.71
 20,810 3.67 3.71 3.63 9,000 0 0.2
11/08/2016
3.67
 8,940 3.59 3.67 3.61 0 0 0
10/08/2016
3.59
 85,510 3.63 3.67 3.57 0 13,000 -0.2
09/08/2016
3.63
 57,850 3.69 3.75 3.63 700 26,990 -0.5
08/08/2016
3.69
 3,120 3.69 3.69 3.67 200 0 0.0
05/08/2016
3.69
 19,390 3.69 3.69 3.67 4,110 0 0.1
04/08/2016
3.69
 53,880 3.69 3.76 3.69 31,300 0 0.6
03/08/2016
3.69
 12,070 3.73 3.73 3.67 9,000 0 0.2
02/08/2016
3.73
 21,790 3.75 3.76 3.73 3,600 2,000 0.0
01/08/2016
3.75
 11,210 3.75 3.75 3.73 0 0 0
29/07/2016
3.75
 4,060 3.75 3.78 3.71 0 0 0
28/07/2016
3.75
 9,970 3.80 3.80 3.71 0 0 0
27/07/2016
3.80
 1,320 3.80 3.80 3.73 0 0 0
26/07/2016
3.80
 46,000 3.80 3.80 3.69 40,000 23,720 0.3
25/07/2016
3.80
 70,490 3.75 3.80 3.67 50,280 0 1.0
22/07/2016
3.75
 97,950 3.78 3.78 3.67 70,650 0 1.4
21/07/2016
3.78
 89,750 3.71 3.80 3.71 35,360 0 0.7
20/07/2016
3.71
 24,430 3.76 3.78 3.67 0 0 0
19/07/2016
3.76
 28,930 3.76 3.82 3.71 0 160 0.0
18/07/2016
3.76
 32,230 3.86 3.86 3.76 1,600 0 0.0
15/07/2016
3.86
 95,780 3.71 3.88 3.73 50,000 0 1.0
14/07/2016
3.71
 72,260 3.75 3.76 3.71 950 4,000 -0.1
13/07/2016
3.75
 81,500 3.75 3.84 3.75 4,500 0 0.1
12/07/2016
3.75
 74,130 3.73 3.80 3.71 0 0 0
11/07/2016
3.73
 68,040 3.92 3.92 3.73 0 0 0
08/07/2016
3.92
 166,800 3.94 4.03 3.84 343,730 300,200 0.9
07/07/2016
3.94
 168,240 3.94 3.96 3.92 0 0 0
06/07/2016
3.94
 92,820 3.96 3.96 3.86 20,000 0 0.4
05/07/2016
3.96
 157,290 3.98 3.98 3.92 36,770 0 0.8
04/07/2016
3.98
 158,420 3.98 4.02 3.92 0 0 0
01/07/2016
3.98
 149,160 4.02 4.02 3.92 50,000 0 1.0
30/06/2016
4.02
 105,650 4.02 4.05 3.94 51,200 0 1.1
29/06/2016
4.02
 98,800 3.82 4.02 3.80 23,980 0 0.5

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