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)
30/08/2013
4.30
 11,830 4.37 4.37 4.27 9,250 300 0.3
29/08/2013
4.37
 1,000 4.26 4.37 4.30 1,000 0 0.0
28/08/2013
4.26
 36,640 4.24 4.26 4.23 20,640 0 0.6
27/08/2013
4.24
 6,980 4.24 4.28 4.24 1,000 0 0.0
26/08/2013
4.24
 3,350 4.23 4.24 4.23 1,650 0 0.0
23/08/2013
4.23
 14,690 4.23 4.24 4.23 7,400 2,600 0.1
22/08/2013
4.23
 22,350 4.24 4.24 4.23 8,700 280 0.2
21/08/2013
4.24
 25,730 4.28 4.28 4.24 0 0 0
20/08/2013
4.28
 45,560 4.28 4.30 4.27 0 0 0
19/08/2013
4.28
 10,630 4.28 4.31 4.21 0 0 0
16/08/2013
4.28
 16,970 4.26 4.28 4.24 0 0 0
15/08/2013
4.26
 23,070 4.23 4.26 4.18 1,100 10,000 -0.3
14/08/2013
4.23
 29,970 4.18 4.23 4.17 0 12,700 -0.4
13/08/2013
4.18
 24,340 4.26 4.26 4.17 4,850 0 0.1
12/08/2013
4.26
 13,440 4.28 4.28 4.21 4,600 8,800 -0.1
09/08/2013
4.28
 55,330 4.14 4.28 4.14 0 33,910 -1.0
08/08/2013
4.14
 91,770 4.14 4.15 4.14 16,600 90,390 -2.1
07/08/2013
4.14
 55,000 4.14 4.15 4.12 107,000 150,000 -1.2
06/08/2013
4.14
 84,090 4.18 4.18 4.14 58,240 105,400 -1.3
05/08/2013
4.18
 19,100 4.15 4.23 4.15 3,100 17,060 -0.4
02/08/2013
4.15
 3,720 4.11 4.17 4.15 2,220 2,000 0.0
01/08/2013
4.11
 74,700 4.12 4.12 4.10 188,550 200,200 -0.3
31/07/2013
4.12
 58,190 4.14 4.14 4.12 36,430 55,600 -0.5
30/07/2013
4.14
 1,010 4.14 4.14 4.08 0 0 0
29/07/2013
4.14
 1,900 4.15 4.15 4.14 0 0 0
26/07/2013
4.15
 41,560 4.15 4.15 4.14 25,190 40,000 -0.4
25/07/2013
4.15
 36,880 4.15 4.15 4.15 20,000 31,480 -0.3
24/07/2013
4.15
 12,710 4.24 4.24 4.14 0 11,710 -0.3
23/07/2013
4.24
 29,980 4.24 4.24 4.11 0 21,280 -0.6
22/07/2013
4.24
 3,720 4.23 4.34 4.23 2,480 0 0.1
19/07/2013
4.23
 65,570 4.31 4.31 4.23 33,300 63,070 -0.9
18/07/2013
4.31
 55,000 4.37 4.42 4.31 957,720 979,650 -0.7
17/07/2013
4.37
 110,840 4.36 4.39 4.36 135,920 160,000 -0.7
16/07/2013
4.36
 119,320 4.36 4.39 4.36 97,970 40,000 1.7
15/07/2013
4.36
 40,550 4.37 4.39 4.36 22,400 0 0.7
12/07/2013
4.37
 75,930 4.31 4.37 4.33 74,420 0 2.2
11/07/2013
4.31
 18,810 4.30 4.33 4.30 1,660 0 0.0
10/07/2013
4.30
 38,300 4.30 4.31 4.26 22,460 25,120 -0.1
09/07/2013
4.30
 41,600 4.30 4.30 4.28 21,000 20,590 0.0
08/07/2013
4.30
 44,480 4.27 4.30 4.28 26,930 12,790 0.4
05/07/2013
4.27
 25,020 4.20 4.30 4.20 7,000 0 0.2
04/07/2013
4.20
 27,380 4.17 4.21 4.14 8,050 1,000 0.2
03/07/2013
4.17
 22,950 4.17 4.18 4.11 17,000 0 0.5
02/07/2013
4.17
 7,350 4.17 4.18 4.08 4,000 0 0.1
01/07/2013
4.17
 410 4.15 4.17 4.15 0 100 0.0
28/06/2013
4.15
 6,700 4.15 4.15 4.12 2,000 0 0.1
27/06/2013
4.15
 8,500 4.14 4.15 4.10 3,700 0 0.1
26/06/2013
4.14
 11,720 4.12 4.14 3.96 9,000 2,000 0.2
25/06/2013
4.12
 41,520 4.17 4.23 4.11 20,610 0 0.6
24/06/2013
4.17
 5,250 4.21 4.21 4.15 150 0 0.0
21/06/2013
4.21
 3,440 4.30 4.30 4.17 0 0 0
20/06/2013
4.30
 10,500 4.12 4.30 4.14 10,000 0 0.3
19/06/2013
4.12
 15,810 4.15 4.27 4.12 0 13,300 -0.4
18/06/2013
4.15
 3,920 4.18 4.18 4.10 0 0 0
17/06/2013
4.18
 17,330 4.23 4.23 4.15 0 8,180 -0.2
14/06/2013
4.23
 4,270 4.23 4.34 4.23 0 3,250 -0.1
13/06/2013
4.23
 33,810 4.34 4.34 4.21 0 11,000 -0.3
12/06/2013
4.34
 10,700 4.34 4.34 4.23 0 0 0
11/06/2013
4.34
 550 4.36 4.36 4.26 0 0 0
10/06/2013
4.36
 4,230 4.37 4.37 4.30 0 0 0
07/06/2013
4.37
 2,170 4.36 4.37 4.26 0 0 0
06/06/2013
4.36
 16,480 4.31 4.36 4.20 0 2,400 -0.1
05/06/2013
4.31
 3,120 4.37 4.42 4.30 0 1,810 -0.1
04/06/2013
4.37
 17,760 4.37 4.37 4.36 16,710 4,000 0.4
03/06/2013
4.37
 17,630 4.47 4.47 4.37 15,680 0 0.5
31/05/2013
4.47
 39,800 4.37 4.47 4.45 37,780 4,980 1.0
30/05/2013
4.37
 63,430 4.37 4.39 4.36 60,020 0 1.8
29/05/2013
4.37
 67,240 4.39 4.42 4.37 53,630 300 1.6
28/05/2013
4.39
 43,040 4.34 4.39 4.34 35,370 8,500 0.8
27/05/2013
4.34
 88,550 4.27 4.34 4.27 68,700 26,940 1.2
24/05/2013
4.27
 46,280 4.20 4.27 4.20 29,090 0 0.8
23/05/2013
4.20
 24,420 4.20 4.20 4.17 9,000 1,780 0.2
22/05/2013
4.20
 7,480 4.15 4.23 4.15 40,000 43,220 -0.1
21/05/2013
4.15
 24,700 4.10 4.15 4.12 2,050 0 0.1
20/05/2013
4.10
 70,170 4.21 4.21 4.08 8,060 10,000 -0.1
17/05/2013
4.21
 36,500 4.20 4.21 4.15 11,970 0 0.3
16/05/2013
4.20
 46,570 4.20 4.26 4.17 8,970 0 0.3
15/05/2013
4.20
 23,580 4.20 4.23 4.20 0 10,000 -0.3
14/05/2013
4.20
 41,150 4.23 4.27 4.20 0 0 0
13/05/2013
4.23
 65,410 4.10 4.23 4.18 0 42,930 -1.2
10/05/2013
4.10
 87,540 4.34 4.34 4.10 5,330 15,830 -0.3
09/05/2013
4.34
 30,450 4.56 4.56 4.34 0 9,440 -0.3
08/05/2013
4.56
 7,070 4.56 4.56 4.55 7,050 0 0.2
07/05/2013
4.56
 14,750 4.56 4.58 4.52 7,890 0 0.2
06/05/2013
4.56
 15,990 4.50 4.56 4.39 6,730 0 0.2
03/05/2013
4.50
 28,420 4.23 4.50 4.30 22,440 0 0.7
02/05/2013
4.23
 19,150 4.37 4.37 4.23 304,210 308,500 -0.1
26/04/2013
4.37
 7,980 4.37 4.45 4.34 1,230 0 0.0
25/04/2013
4.37
 11,280 4.40 4.40 4.36 0 0 0
24/04/2013
4.40
 8,420 4.52 4.56 4.40 0 0 0
23/04/2013
4.52
 19,730 4.53 4.59 4.52 31,000 37,890 -0.2
22/04/2013
4.53
 15,630 4.75 4.75 4.53 2,500 0 0.1
18/04/2013
4.75
 131,900 4.79 4.79 4.68 157,710 0 5.2
17/04/2013
4.79
 62,950 4.81 4.81 4.72 59,520 7,000 1.7
16/04/2013
4.81
 142,240 4.81 4.84 4.56 303,140 321,460 -0.6
15/04/2013
4.81
 89,600 4.85 4.85 4.66 58,290 7,000 1.7
12/04/2013
4.85
 138,310 4.85 4.90 4.78 87,980 22,200 2.2
11/04/2013
4.85
 173,180 4.78 4.93 4.71 40,240 19,400 0.7
10/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2013
4.78
 279,310 4.74 4.81 4.74 169,540 30,790 4.6
09/04/2013
4.74
 199,940 4.76 4.76 4.67 84,910 0 2.9

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