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)
12/12/2025
29.58
 454,800 30.55 30.99 29.58 0 0 0
11/12/2025
30.50
 127,600 30.93 31.15 30.50 0 0 0
10/12/2025
30.99
 136,000 30.93 31.26 30.72 0 0 0
09/12/2025
30.93
 223,500 31.04 31.20 30.50 0 0 0
08/12/2025
31.04
 252,500 31.48 31.69 30.99 0 0 0
05/12/2025
31.48
 322,100 31.53 31.75 31.31 0 0 0
04/12/2025
31.58
 856,400 31.91 32.29 31.58 0 0 0
03/12/2025
31.48
 704,700 31.15 31.69 30.82 0 0 0
02/12/2025
30.93
 314,100 30.17 31.10 29.90 0 0 0
01/12/2025
29.96
 216,200 30.44 30.50 29.96 0 0 0
28/11/2025
30.17
 251,200 30.88 30.88 30.12 0 0 0
27/11/2025
30.72
 309,800 30.39 30.93 30.23 0 0 0
26/11/2025
30.17
 49,600 29.96 30.28 29.96 0 0 0
25/11/2025
29.96
 194,400 30.23 30.82 29.85 0 0 0
24/11/2025
30.23
 95,900 30.77 30.77 30.23 0 0 0
21/11/2025
30.44
 142,400 30.61 30.72 30.01 0 0 0
20/11/2025
30.66
 96,500 30.61 31.10 30.44 0 0 0
19/11/2025
30.61
 121,900 30.72 31.20 30.55 0 0 0
18/11/2025
30.66
 179,500 31.10 31.26 30.61 0 0 0
17/11/2025
31.10
 299,900 30.99 31.42 30.72 0 0 0
14/11/2025
30.99
 382,100 30.61 31.15 30.61 0 0 0
13/11/2025
30.66
 274,300 30.12 30.88 30.12 0 0 0
12/11/2025
30.06
 83,400 29.63 30.06 29.63 0 0 0
11/11/2025
29.30
 108,400 29.41 29.79 29.30 0 0 0
10/11/2025
29.41
 62,000 29.36 29.79 29.36 0 0 0
07/11/2025
29.36
 128,000 30.12 30.39 29.36 0 0 0
06/11/2025
30.28
 137,000 29.85 30.66 29.85 0 0 0
05/11/2025
29.79
 91,200 30.01 30.12 29.74 0 0 0
04/11/2025
30.01
 265,300 30.12 30.12 29.25 0 0 0
03/11/2025
30.12
 144,800 30.82 30.82 30.12 0 0 0
31/10/2025
30.34
 219,100 30.66 30.99 30.28 0 0 0
30/10/2025
30.66
 203,300 30.34 30.77 30.12 0 0 0
29/10/2025
30.34
 357,100 29.58 30.82 29.58 0 0 0
28/10/2025
29.30
 175,000 28.76 29.30 28.76 0 0 0
27/10/2025
28.76
 234,900 28.76 29.30 28.65 0 0 0
24/10/2025
28.22
 182,900 28.06 28.49 27.51 0 0 0
23/10/2025
27.68
 115,200 28.11 28.11 27.68 0 0 0
22/10/2025
27.46
 160,000 27.24 27.84 27.13 0 0 0
21/10/2025
27.24
 356,600 27.00 27.68 26.40 0 0 0
20/10/2025
26.40
 330,900 28.49 28.54 26.40 0 0 0
17/10/2025
28.38
 162,900 28.87 29.09 28.38 0 0 0
16/10/2025
28.92
 145,600 28.98 29.25 28.76 0 0 0
15/10/2025
28.92
 354,300 29.47 29.47 28.82 0 0 0
14/10/2025
29.47
 187,400 29.90 30.12 29.47 0 0 0
13/10/2025
29.85
 204,600 29.52 30.17 29.47 0 0 0
10/10/2025
29.58
 369,100 30.17 30.17 29.52 0 0 0
09/10/2025
30.01
 131,300 30.28 30.34 29.85 0 0 0
08/10/2025
30.01
 96,400 30.44 30.44 29.85 0 0 0
07/10/2025
30.01
 130,500 30.55 30.55 29.96 0 0 0
06/10/2025
30.55
 61,800 29.79 30.55 29.79 0 0 0
03/10/2025
29.79
 116,500 30.39 30.39 29.79 0 0 0
02/10/2025
30.39
 128,800 30.66 30.66 30.23 0 0 0
01/10/2025
30.66
 222,000 31.04 31.04 30.55 0 0 0
30/09/2025
30.01
 283,200 30.17 30.17 29.30 0 0 0
29/09/2025
30.06
 199,400 30.55 30.55 29.79 0 0 0
26/09/2025
30.61
 93,300 30.99 30.99 30.61 0 0 0
25/09/2025
30.72
 94,000 30.72 31.10 30.72 0 0 0
24/09/2025
30.72
 155,700 30.88 30.93 30.39 0 0 0
23/09/2025
30.88
 106,500 30.72 31.15 30.72 0 0 0
22/09/2025
30.72
 175,400 30.66 30.88 30.50 0 0 0
19/09/2025
30.61
 80,700 30.82 31.10 30.61 0 0 0
18/09/2025
30.88
 86,900 31.15 31.15 30.82 0 0 0
17/09/2025
31.15
 236,900 31.75 31.91 30.99 0 0 0
16/09/2025
31.75
 179,900 32.02 32.02 31.48 0 0 0
15/09/2025
31.96
 331,900 31.69 32.02 31.42 0 0 0
12/09/2025
31.69
 443,600 31.37 31.86 30.93 0 0 0
11/09/2025
30.93
 550,600 30.06 30.93 29.47 0 0 0
10/09/2025
30.01
 262,400 30.17 30.28 29.96 0 0 0
09/09/2025
30.06
 374,000 30.28 30.55 29.90 0 0 0
08/09/2025
30.17
 365,700 30.77 31.04 30.17 0 0 0
05/09/2025
30.72
 604,800 30.88 31.58 30.72 0 0 0
04/09/2025
30.66
 329,600 30.39 30.88 30.39 0 0 0
03/09/2025
30.34
 189,500 30.12 30.39 29.90 0 0 0
02/09/2025
28.27
 117,400 28.65 28.71 28.27 0 0 0
01/09/2025
27.95
 31,500 28.11 28.17 27.84 0 0 0
29/08/2025
30.12
 436,500 30.44 30.50 30.12 0 0 0
28/08/2025
30.39
 278,100 30.39 30.61 30.17 0 0 0
27/08/2025: Cổ tức tiền mặt tỉ lệ: 13.5%
27/08/2025
30.39
 541,500 30.06 30.72 30.01 0 0 0
26/08/2025
30.04
 330,500 29.67 30.25 29.61 0 0 0
25/08/2025
29.61
 646,000 29.93 29.98 29.35 0 0 0
22/08/2025
29.40
 1,388,900 30.94 30.94 29.08 0 0 0
21/08/2025
30.94
 707,100 31.41 32.21 30.51 0 0 0
20/08/2025
31.41
 861,300 32.21 32.37 30.94 0 0 0
19/08/2025
32.21
 807,300 33.22 33.22 32.10 0 0 0
18/08/2025
32.84
 378,000 32.37 32.95 32.37 0 0 0
15/08/2025
32.37
 1,116,000 32.84 32.84 32.32 0 0 0
14/08/2025
32.84
 1,306,400 33.90 33.96 32.84 0 0 0
13/08/2025
33.80
 1,274,800 33.53 34.12 33.16 0 0 0
12/08/2025
33.27
 629,600 33.53 33.53 32.84 0 0 0
11/08/2025
33.16
 1,947,900 32.95 34.12 32.63 0 0 0
08/08/2025
32.95
 772,400 32.95 33.16 32.26 0 0 0
07/08/2025
32.84
 508,800 33.22 33.64 32.69 0 0 0
06/08/2025
32.58
 818,500 32.58 32.58 32.10 0 0 0
05/08/2025
32.10
 1,314,900 32.74 33.22 31.79 0 0 0
04/08/2025
32.58
 786,600 33.69 33.69 32.42 0 0 0
01/08/2025
33.16
 503,500 34.01 34.12 32.74 0 0 0
31/07/2025
33.90
 798,000 33.32 34.33 33.27 0 0 0
30/07/2025
32.84
 351,000 32.58 33.06 32.47 0 0 0
29/07/2025
32.58
 1,239,200 32.79 34.22 32.26 0 0 0
28/07/2025
32.63
 660,200 33.06 33.16 32.37 0 0 0

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