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)
21/01/2014
4.74
 5,950 4.71 4.74 4.72 1,540 910 0.0
20/01/2014
4.71
 20,430 4.74 4.74 4.66 0 0 0
17/01/2014
4.74
 3,850 4.74 4.74 4.74 34,060 33,060 0.0
16/01/2014
4.74
 5,480 4.74 4.76 4.74 0 3,540 -0.1
15/01/2014
4.74
 12,110 4.74 4.77 4.72 0 9,790 -0.3
14/01/2014
4.74
 3,210 4.74 4.74 4.66 0 1,320 0.0
13/01/2014
4.74
 42,290 4.88 4.88 4.71 30,000 17,340 0.4
10/01/2014
4.88
 23,280 4.74 4.89 4.74 430 0 0.0
09/01/2014
4.74
 1,190 4.77 4.77 4.68 40 0 0.0
08/01/2014
4.77
 1,010 4.77 4.77 4.68 10 0 0.0
07/01/2014
4.77
 6,110 4.74 4.82 4.65 1,610 600 0.0
06/01/2014
4.74
 3,530 4.74 4.74 4.66 1,000 0 0.0
03/01/2014
4.74
 4,850 4.66 4.74 4.66 1,000 0 0.0
02/01/2014
4.66
 3,800 4.62 4.66 4.62 0 0 0
31/12/2013
4.62
 2,100 4.68 4.68 4.59 0 0 0
30/12/2013
4.68
 17,700 4.71 4.71 4.66 4,900 0 0.1
27/12/2013
4.71
 34,170 4.69 4.74 4.69 3,000 0 0.1
26/12/2013
4.69
 7,200 4.82 4.82 4.68 0 0 0
25/12/2013
4.82
 8,620 4.74 4.82 4.71 0 0 0
24/12/2013
4.74
 19,400 4.71 4.74 4.71 2,500 0 0.1
23/12/2013
4.71
 0 4.71 4.71 4.71 0 0 0
20/12/2013
4.71
 5,690 4.72 4.72 4.69 1,100 0 0.0
19/12/2013
4.72
 7,680 4.74 4.74 4.69 2,000 3,800 -0.1
18/12/2013
4.74
 1,920 4.66 4.74 4.69 500 0 0.0
17/12/2013
4.66
 15,510 4.62 4.94 4.65 4,000 10,000 -0.2
16/12/2013
4.62
 1,820 4.82 4.82 4.62 0 0 0
13/12/2013
4.82
 16,300 4.79 4.82 4.66 1,500 6,000 -0.1
12/12/2013
4.79
 20,010 4.82 4.86 4.79 0 14,850 -0.5
11/12/2013
4.82
 10,300 4.98 5.00 4.82 1,000 10,000 -0.3
10/12/2013
4.98
 12,560 5.05 5.05 4.92 9,000 4,000 0.2
09/12/2013
5.05
 42,940 4.95 5.05 5.00 36,350 10,330 0.9
06/12/2013
4.95
 10,880 4.92 4.98 4.94 10,610 3,270 0.2
05/12/2013
4.92
 9,510 4.89 4.92 4.89 7,210 3,300 0.1
04/12/2013
4.89
 9,250 4.82 4.89 4.82 7,550 0 0.2
03/12/2013
4.82
 9,900 4.89 4.89 4.82 2,000 0 0.1
02/12/2013
4.89
 29,020 4.92 4.92 4.80 8,120 0 0.3
29/11/2013
4.92
 8,590 4.97 4.97 4.91 1,590 0 0.1
28/11/2013
4.97
 21,990 5.05 5.09 4.97 10,890 4,500 0.2
27/11/2013
5.05
 2,330 5.08 5.11 5.05 2,050 0 0.1
26/11/2013
5.08
 39,430 5.03 5.09 5.03 34,090 12,180 0.7
25/11/2013
5.03
 75,360 5.00 5.05 4.97 293,230 0 9.6
22/11/2013
5.00
 105,500 5.02 5.05 4.97 92,880 100 3.0
21/11/2013
5.02
 78,400 4.91 5.05 4.97 73,000 1,000 2.4
20/11/2013
4.91
 42,090 4.89 5.05 4.89 41,950 0 1.3
19/11/2013
4.89
 18,760 4.89 4.91 4.83 7,000 5,000 0.1
18/11/2013
4.89
 20,110 4.89 4.89 4.82 12,700 2,000 0.3
15/11/2013
4.89
 36,270 4.89 4.89 4.82 29,670 10 0.9
14/11/2013
4.89
 6,810 4.77 4.89 4.79 4,800 0 0.2
13/11/2013
4.77
 9,200 4.83 4.83 4.76 0 7,000 -0.2
12/11/2013
4.83
 10,540 4.83 4.83 4.79 10,020 0 0.3
11/11/2013
4.83
 8,120 4.82 4.83 4.79 3,060 0 0.1
08/11/2013
4.82
 20,660 4.82 4.82 4.79 17,620 6,700 0.3
07/11/2013
4.82
 8,920 4.82 4.82 4.76 6,500 0 0.2
06/11/2013
4.82
 23,310 4.79 4.82 4.72 10,980 0 0.3
05/11/2013
4.79
 6,850 4.77 4.79 4.77 2,850 0 0.1
04/11/2013
4.77
 5,200 4.83 4.83 4.77 4,940 0 0.2
01/11/2013
4.83
 13,170 4.88 4.88 4.83 7,670 0 0.2
31/10/2013
4.88
 33,080 4.89 4.89 4.79 31,290 0 1.0
30/10/2013
4.89
 48,070 4.89 4.91 4.86 42,170 0 1.3
29/10/2013: Cổ tức tiền mặt tỉ lệ: 15%
29/10/2013
4.89
 160,820 4.66 4.89 4.74 140,120 0 4.5
28/10/2013
4.66
 51,880 4.66 4.66 4.63 34,180 0 1.1
25/10/2013
4.66
 57,450 4.61 4.66 4.61 54,750 0 1.8
24/10/2013
4.61
 62,320 4.59 4.61 4.58 23,000 4,000 0.6
23/10/2013
4.59
 42,120 4.59 4.61 4.55 18,060 0 0.6
22/10/2013
4.59
 82,360 4.59 4.59 4.58 21,420 2,000 0.6
21/10/2013
4.59
 32,210 4.59 4.66 4.59 9,470 0 0.3
18/10/2013
4.59
 67,450 4.55 4.62 4.59 30,230 0 1.0
17/10/2013
4.55
 16,650 4.47 4.58 4.47 11,350 0 0.4
16/10/2013
4.47
 40,400 4.42 4.49 4.37 2,000 6,560 -0.1
15/10/2013
4.42
 31,300 4.37 4.42 4.34 20,600 15,300 0.2
14/10/2013
4.37
 2,910 4.36 4.46 4.34 450 940 0.0
11/10/2013
4.36
 19,790 4.37 4.37 4.34 10,190 8,000 0.1
10/10/2013
4.37
 33,610 4.40 4.40 4.34 7,300 23,000 -0.5
09/10/2013
4.40
 500 4.45 4.49 4.40 0 0 0
08/10/2013
4.45
 40 4.37 4.47 4.45 0 0 0
07/10/2013
4.37
 31,910 4.37 4.50 4.33 11,100 3,000 0.2
04/10/2013
4.37
 29,690 4.34 4.37 4.33 25,190 7,000 0.5
03/10/2013
4.34
 9,400 4.45 4.45 4.34 5,500 0 0.2
02/10/2013
4.45
 16,450 4.36 4.45 4.37 5,150 0 0.2
01/10/2013
4.36
 10,590 4.34 4.36 4.34 4,240 0 0.1
30/09/2013
4.34
 1,730 4.36 4.36 4.31 0 0 0
27/09/2013
4.36
 0 4.36 4.36 4.36 0 0 0
26/09/2013
4.36
 1,800 4.28 4.36 4.30 200 0 0.0
25/09/2013
4.28
 24,050 4.28 4.45 4.28 2,240 3,000 0.0
24/09/2013
4.28
 42,100 4.28 4.30 4.28 25,370 3,000 0.7
23/09/2013
4.28
 15,850 4.27 4.28 4.27 3,000 0 0.1
20/09/2013
4.27
 10,100 4.30 4.30 4.23 0 5,100 -0.1
19/09/2013
4.30
 7,740 4.30 4.31 4.30 3,710 0 0.1
18/09/2013
4.30
 5,500 4.30 4.30 4.30 2,290 0 0.1
17/09/2013
4.30
 1,370 4.37 4.37 4.30 0 0 0
16/09/2013
4.37
 4,400 4.30 4.37 4.30 2,300 0 0.1
13/09/2013
4.30
 17,180 4.28 4.30 4.27 4,000 0 0.1
12/09/2013
4.28
 0 4.28 4.28 4.28 0 0 0
11/09/2013
4.28
 19,850 4.30 4.30 4.28 5,850 0 0.2
10/09/2013
4.30
 10,000 4.30 4.30 4.27 6,300 0 0.2
09/09/2013
4.30
 17,580 4.30 4.31 4.27 8,050 0 0.2
06/09/2013
4.30
 7,100 4.30 4.31 4.30 3,000 0 0.1
05/09/2013
4.30
 380 4.33 4.34 4.30 40 0 0.0
04/09/2013
4.33
 15,600 4.30 4.36 4.30 8,850 0 0.3
03/09/2013
4.30
 19,050 4.30 4.31 4.30 6,050 1,010 0.1

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