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)
25/06/2014
4.37
 27,540 4.37 4.48 4.27 0 150 0.0
24/06/2014
4.37
 11,620 4.37 4.48 4.32 0 150 0.0
23/06/2014
4.37
 8,850 4.37 4.48 4.21 150 0 0.0
20/06/2014
4.37
 12,480 4.40 4.52 4.37 150 0 0.0
19/06/2014
4.40
 220 4.42 4.43 4.39 140 0 0.0
18/06/2014
4.42
 5,600 4.42 4.48 4.39 10 0 0.0
17/06/2014
4.42
 5,030 4.40 4.43 4.40 0 0 0
16/06/2014
4.40
 12,450 4.39 4.48 4.40 0 5,600 -0.2
13/06/2014
4.39
 7,540 4.39 4.39 4.37 0 1,400 0.0
12/06/2014
4.39
 2,920 4.43 4.43 4.37 0 0 0
11/06/2014
4.43
 5,640 4.48 4.52 4.39 0 1,100 0.0
10/06/2014
4.48
 18,160 4.47 4.52 4.37 0 1,900 -0.1
09/06/2014
4.47
 7,210 4.45 4.55 4.47 0 0 0
06/06/2014
4.45
 1,900 4.48 4.48 4.43 0 0 0
05/06/2014
4.48
 7,180 4.50 4.56 4.29 0 0 0
04/06/2014
4.50
 5,650 4.43 4.50 4.37 0 0 0
03/06/2014
4.43
 1,130 4.37 4.43 4.32 0 0 0
02/06/2014
4.37
 1,370 4.35 4.52 4.22 0 1,000 0.0
30/05/2014
4.35
 7,700 4.52 4.52 4.35 0 0 0
29/05/2014
4.52
 7,700 4.52 4.61 4.52 440 0 0.0
28/05/2014
4.52
 4,220 4.52 4.52 4.35 0 0 0
27/05/2014
4.52
 8,590 4.68 4.68 4.37 560 590 0.0
26/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
26/05/2014
4.68
 6,310 4.43 4.68 4.55 2,800 0 0.1
23/05/2014
4.43
 8,440 4.34 4.43 4.21 0 0 0
22/05/2014
4.34
 210 4.34 4.34 4.28 0 10 0.0
21/05/2014
4.34
 3,590 4.34 4.36 4.22 0 0 0
20/05/2014
4.34
 8,300 4.28 4.34 4.21 0 5,200 -0.1
19/05/2014
4.28
 8,550 4.28 4.33 4.17 0 0 0
16/05/2014
4.28
 80 4.40 4.40 4.28 0 0 0
15/05/2014
4.40
 3,830 4.21 4.40 4.19 0 0 0
14/05/2014
4.21
 2,360 4.28 4.51 4.07 1,880 0 0.1
13/05/2014
4.28
 7,950 4.16 4.28 4.19 0 0 0
12/05/2014
4.16
 6,320 4.33 4.43 4.16 0 0 0
09/05/2014
4.33
 7,510 4.07 4.34 4.27 0 0 0
08/05/2014
4.07
 42,850 4.30 4.30 4.05 0 20,000 -0.5
07/05/2014
4.30
 20 4.30 4.42 4.30 0 0 0
06/05/2014
4.30
 4,020 4.43 4.72 4.30 0 0 0
05/05/2014
4.43
 100 4.56 4.56 4.43 0 0 0
29/04/2014
4.56
 0 4.56 4.56 4.56 0 0 0
28/04/2014
4.56
 2,570 4.43 4.65 4.42 500 0 0.0
25/04/2014
4.43
 1,510 4.36 4.43 4.37 0 0 0
24/04/2014
4.36
 7,500 4.36 4.42 4.28 0 1,010 0.0
23/04/2014
4.36
 4,610 4.51 4.51 4.28 0 0 0
22/04/2014
4.51
 8,750 4.27 4.56 4.27 0 4,500 -0.1
21/04/2014
4.27
 10,240 4.28 4.57 4.25 1,010 6,620 -0.2
18/04/2014
4.28
 10,500 4.43 4.74 4.28 0 6,300 -0.2
17/04/2014
4.43
 26,590 4.51 4.51 4.43 0 18,400 -0.5
16/04/2014
4.51
 2,670 4.51 4.51 4.51 2,000 0 0.1
15/04/2014
4.51
 7,490 4.56 4.56 4.51 0 6,990 -0.2
14/04/2014
4.56
 1,880 4.59 4.77 4.54 700 360 0.0
11/04/2014
4.59
 3,230 4.59 4.59 4.59 0 640 0.0
10/04/2014
4.59
 19,610 4.65 4.65 4.59 0 4,180 -0.1
08/04/2014
4.65
 11,230 4.65 4.65 4.60 0 2,400 -0.1
07/04/2014
4.65
 6,420 4.68 4.68 4.59 580 0 0.0
04/04/2014
4.68
 5,670 4.65 4.68 4.59 0 400 0.0
03/04/2014
4.65
 12,070 4.66 4.66 4.51 0 0 0
02/04/2014
4.66
 6,300 4.74 4.74 4.60 0 4,000 -0.1
01/04/2014
4.74
 14,900 4.76 4.77 4.74 0 6,590 -0.2
31/03/2014
4.76
 21,660 4.72 4.76 4.68 100 5,000 -0.2
28/03/2014
4.72
 8,710 4.72 4.72 4.68 500 2,000 0.0
27/03/2014
4.72
 6,200 4.76 4.82 4.66 0 0 0
26/03/2014
4.76
 19,960 4.79 4.82 4.74 300 0 0.0
25/03/2014
4.79
 13,970 4.79 4.82 4.74 0 1,000 0.0
24/03/2014
4.79
 14,180 4.72 4.79 4.71 1,500 1,500 0
21/03/2014
4.72
 11,550 4.69 4.74 4.69 3,000 3,000 0
20/03/2014
4.69
 26,210 4.74 4.74 4.69 0 0 0
19/03/2014
4.74
 5,140 4.74 4.74 4.66 0 0 0
18/03/2014
4.74
 21,610 4.82 4.82 4.71 0 0 0
17/03/2014
4.82
 4,860 4.82 4.82 4.53 0 3,000 -0.1
14/03/2014
4.82
 1,680 4.71 4.82 4.71 0 0 0
13/03/2014
4.71
 7,010 4.83 4.83 4.71 500 500 0.0
12/03/2014
4.83
 1,220 4.79 4.88 4.79 700 0 0.0
11/03/2014
4.79
 12,740 4.82 4.82 4.74 0 4,200 -0.1
10/03/2014
4.82
 11,760 4.82 4.82 4.59 2,000 0 0.1
07/03/2014
4.82
 6,030 4.74 4.82 4.74 0 0 0
06/03/2014
4.74
 9,400 4.77 4.77 4.72 0 0 0
05/03/2014
4.77
 17,150 4.79 4.88 4.59 0 0 0
04/03/2014
4.79
 6,880 4.86 4.86 4.74 0 0 0
03/03/2014
4.86
 2,390 4.85 4.86 4.74 0 0 0
28/02/2014
4.85
 8,330 4.83 4.85 4.82 0 5,000 -0.2
27/02/2014
4.83
 12,470 4.86 4.86 4.82 0 0 0
26/02/2014
4.86
 11,810 4.88 4.88 4.74 0 0 0
25/02/2014
4.88
 5,510 4.89 4.89 4.82 0 0 0
24/02/2014
4.89
 9,320 4.83 4.89 4.51 0 0 0
21/02/2014
4.83
 10,700 4.83 4.89 4.68 0 0 0
20/02/2014
4.83
 5,460 4.91 4.91 4.82 0 0 0
19/02/2014
4.91
 26,530 4.82 4.91 4.82 400 0 0.0
18/02/2014
4.82
 4,190 4.82 4.86 4.80 490 300 0.0
17/02/2014
4.82
 14,520 4.83 4.88 4.74 0 0 0
14/02/2014
4.83
 6,040 4.79 4.89 4.82 100 0 0.0
13/02/2014
4.79
 9,280 4.77 4.82 4.68 150 0 0.0
12/02/2014
4.77
 8,710 4.82 4.82 4.71 0 0 0
11/02/2014
4.82
 5,400 4.77 4.89 4.74 0 0 0
10/02/2014
4.77
 2,060 4.74 4.77 4.76 0 0 0
07/02/2014
4.74
 1,010 4.68 4.95 4.74 0 0 0
06/02/2014
4.68
 30 4.82 4.82 4.68 0 30 0.0
27/01/2014
4.82
 20,200 4.86 4.86 4.82 17,700 10,000 0.2
24/01/2014
4.86
 10,900 4.80 4.86 4.80 10,800 0 0.3
23/01/2014
4.80
 13,370 4.80 4.80 4.71 13,360 0 0.4
22/01/2014
4.80
 7,660 4.74 4.82 4.76 7,210 0 0.2

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