CTCP Cao su Phước Hòa (phr)

29.05
0.20
(0.69%)
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
(2026-09-08) 		-0.35 -1.03% 12,077,700 -112,000 0
28.85
33.85
28.85
2 tháng
(2026-08-10) 		0.85 2.61% 19,117,400 -112,000 0
28.85
33.85
28.85
3 tháng
(2026-07-10) 		-1 -2.91% 26,117,600 -112,000 0
28.85
34.30
28.85
6 tháng
(2026-04-13) 		-0.51 -1.51% 51,965,200 -112,000 0
28.85
38.69
28.85
12 tháng
(2025-10-13) 		3.45 11.57% 116,461,000 -112,000 0
26.40
38.69
28.85
24 tháng
(2024-10-18) 		4.19 14.40% 244,731,200 -112,000 0
21.64
38.69
28.85
36 tháng
(2023-10-24) 		9.14 37.85% 337,210,800 -112,000 0
21.01
38.69
28.85
60 tháng
(2021-11-03) 		5.74 20.82% 646,817,400 -112,000 0
15.23
40.51
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2026
33.86
 1,903,200 31.80 33.86 31.80 0 0 0
08/01/2026
31.69
 1,067,300 33.10 33.48 31.69 0 0 0
07/01/2026
32.56
 1,433,500 32.02 32.94 31.75 0 0 0
06/01/2026
31.64
 730,400 30.82 32.51 30.82 0 0 0
05/01/2026
30.82
 664,000 31.69 31.91 30.39 0 0 0
31/12/2025
31.75
 150,700 32.02 32.24 31.64 0 0 0
30/12/2025
32.02
 1,500,500 30.66 32.62 30.66 0 0 0
29/12/2025
30.50
 97,500 30.34 31.15 30.34 0 0 0
26/12/2025
30.34
 271,100 30.12 30.66 29.63 0 0 0
25/12/2025
30.39
 259,600 30.66 30.77 30.23 0 0 0
24/12/2025
30.55
 174,600 31.04 31.04 30.55 0 0 0
23/12/2025
30.77
 262,000 31.48 31.64 30.72 0 0 0
22/12/2025
31.48
 197,400 31.37 31.75 31.26 0 0 0
19/12/2025
31.37
 211,800 30.93 31.42 30.72 0 0 0
18/12/2025
30.93
 104,800 31.37 31.42 30.82 0 0 0
17/12/2025
31.26
 250,500 30.99 31.69 30.99 0 0 0
16/12/2025
30.93
 227,800 30.61 31.31 30.01 0 0 0
15/12/2025
30.39
 297,500 29.52 30.82 29.47 0 0 0
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
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

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