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)
08/04/2013
4.76
 201,580 4.76 4.83 4.71 120,950 65,000 1.9
05/04/2013
4.76
 175,540 4.60 4.83 4.63 89,550 70,020 0.7
04/04/2013
4.60
 297,980 4.44 4.71 4.46 156,720 150,630 0.2
03/04/2013
4.44
 161,040 4.37 4.49 4.43 118,960 23,220 3.1
02/04/2013
4.37
 105,820 4.36 4.43 4.36 34,150 12,000 0.7
01/04/2013
4.36
 72,360 4.35 4.36 4.33 11,900 0 0.4
29/03/2013
4.35
 25,050 4.39 4.39 4.30 2,420 0 0.1
28/03/2013
4.39
 37,070 4.37 4.40 4.36 0 0 0
27/03/2013
4.37
 81,620 4.37 4.40 4.36 24,230 19,500 0.1
26/03/2013
4.37
 107,150 4.32 4.43 4.37 36,630 1,000 1.1
25/03/2013
4.32
 88,680 4.40 4.47 4.32 2,800 29,100 -0.8
22/03/2013
4.40
 200,930 4.35 4.49 4.37 409,100 62,000 10.9
21/03/2013
4.35
 90,200 4.26 4.37 4.29 21,000 0 0.7
20/03/2013
4.26
 39,990 4.21 4.26 4.18 1,013,710 1,000,000 0.4
19/03/2013
4.21
 31,970 4.18 4.22 4.18 10,710 0 0.3
18/03/2013
4.18
 58,630 4.18 4.21 4.15 32,120 17,000 0.5
15/03/2013
4.18
 66,340 4.15 4.22 4.15 29,700 21,970 0.2
14/03/2013
4.15
 14,660 4.17 4.18 4.03 1,000 9,030 -0.2
13/03/2013
4.17
 50,220 4.17 4.24 4.15 0 0 0
12/03/2013
4.17
 63,060 4.10 4.18 4.11 7,000 0 0.2
11/03/2013
4.10
 6,880 4.04 4.11 4.03 1,600 0 0.0
08/03/2013
4.04
 46,940 4.03 4.11 4.04 104,260 86,680 0.5
07/03/2013
4.03
 117,480 4.00 4.08 4.01 2,992,470 2,935,290 1.7
06/03/2013
4.00
 57,330 4.01 4.07 4.00 5,000 40,000 -1.0
05/03/2013
4.01
 45,370 4.05 4.05 4.00 13,610 0 0.4
04/03/2013
4.05
 92,130 4.07 4.15 4.04 95,430 6,000 2.6
01/03/2013
4.07
 30,340 4.11 4.14 4.07 6,240 15,000 -0.3
28/02/2013
4.11
 23,900 4.11 4.12 4.10 0 0 0
27/02/2013
4.11
 42,780 4.08 4.11 4.05 0 20,000 -0.6
26/02/2013
4.08
 124,950 4.17 4.17 4.08 105,180 2,750 3.0
25/02/2013
4.17
 8,830 4.18 4.18 4.04 950 0 0.0
22/02/2013
4.18
 63,460 4.14 4.19 4.05 5,200 0 0.2
21/02/2013
4.14
 112,950 4.21 4.39 4.14 0 12,300 -0.4
20/02/2013
4.21
 50,930 4.26 4.29 4.21 0 37,470 -1.1
19/02/2013
4.26
 122,700 4.36 4.36 4.24 10,000 87,030 -2.4
18/02/2013
4.36
 33,440 4.39 4.39 4.30 0 21,000 -0.7
08/02/2013
4.39
 48,450 4.30 4.46 4.30 4,000 0 0.1
07/02/2013
4.30
 53,580 4.39 4.39 4.30 0 17,900 -0.6
06/02/2013
4.39
 196,220 4.25 4.40 4.25 36,700 12,500 0.7
05/02/2013
4.25
 105,060 4.22 4.25 4.22 10,200 0 0.3
04/02/2013
4.22
 46,800 4.25 4.26 4.22 21,000 0 0.6
01/02/2013
4.25
 59,550 4.25 4.26 4.22 22,210 17,000 0.2
31/01/2013
4.25
 19,620 4.25 4.26 4.19 16,000 0 0.5
30/01/2013
4.25
 86,650 4.21 4.32 4.19 10,000 9,300 0.0
29/01/2013
4.21
 90,940 4.22 4.24 4.21 50,000 28,740 0.6
28/01/2013
4.22
 155,350 4.18 4.26 4.21 100,500 40,900 1.8
25/01/2013
4.18
 16,630 4.17 4.21 4.11 0 0 0
24/01/2013
4.17
 58,800 4.04 4.19 4.05 40,050 100 1.2
23/01/2013
4.04
 74,690 4.04 4.10 4.01 51,010 0 1.5
22/01/2013
4.04
 52,100 4.14 4.14 4.01 27,860 24,000 0.1
21/01/2013
4.14
 41,540 4.22 4.22 4.08 1,000 19,900 -0.6
18/01/2013
4.22
 55,990 4.25 4.25 4.18 36,560 37,400 0.0
17/01/2013
4.25
 56,550 4.30 4.32 4.22 38,040 5,500 1.0
16/01/2013
4.30
 165,730 4.24 4.35 4.17 27,860 0 0.8
15/01/2013
4.24
 98,480 4.24 4.30 4.21 1,000 24,300 -0.7
14/01/2013
4.24
 14,360 4.19 4.24 4.18 0 0 0
11/01/2013
4.19
 106,750 4.30 4.33 4.18 300,900 38,500 8.2
10/01/2013
4.30
 65,620 4.12 4.30 4.05 33,890 0 1.0
09/01/2013
4.12
 82,040 4.19 4.29 4.12 0 20,500 -0.6
08/01/2013
4.19
 142,610 4.04 4.24 4.12 20,000 21,200 0.0
07/01/2013
4.04
 38,940 3.98 4.04 4.00 100 0 0.0
04/01/2013
3.98
 14,600 3.91 3.98 3.91 0 0 0
03/01/2013
3.91
 7,730 3.98 3.98 3.91 0 0 0
02/01/2013
3.98
 4,600 3.91 4.00 3.94 0 0 0
28/12/2012
3.91
 12,490 4.00 4.03 3.91 0 7,800 -0.2
27/12/2012
4.00
 53,440 4.00 4.07 4.00 20,000 0 0.6
26/12/2012
4.00
 6,550 3.96 4.00 3.94 0 0 0
25/12/2012
3.96
 25,850 3.97 3.97 3.94 0 5,000 -0.1
24/12/2012
3.97
 2,010 3.94 3.97 3.94 0 0 0
21/12/2012
3.94
 26,000 4.01 4.01 3.94 2,100 0 0.1
20/12/2012
4.01
 3,680 4.04 4.04 3.94 0 300 0.0
19/12/2012
4.04
 77,210 3.93 4.04 3.93 69,290 0 2.0
18/12/2012
3.93
 59,680 3.93 3.93 3.90 53,110 0 1.5
17/12/2012
3.93
 49,580 3.91 3.93 3.91 19,870 2,290 0.5
14/12/2012
3.91
 28,920 3.90 3.93 3.90 16,100 0 0.5
13/12/2012
3.90
 53,760 3.89 3.91 3.86 49,210 0 1.4
12/12/2012
3.89
 54,050 3.85 3.89 3.85 45,000 0 1.2
11/12/2012
3.85
 31,520 3.82 3.85 3.80 22,790 0 0.6
10/12/2012
3.82
 48,500 3.80 3.83 3.79 19,000 0 0.5
07/12/2012
3.80
 22,890 3.85 3.87 3.76 15,930 13,530 0.1
06/12/2012
3.85
 10,820 3.87 3.87 3.80 0 0 0
05/12/2012
3.87
 62,740 3.73 3.90 3.76 52,000 7,500 1.2
04/12/2012
3.73
 5,720 3.73 3.76 3.73 0 0 0
03/12/2012
3.73
 34,140 3.76 3.76 3.73 29,790 20,000 0.3
30/11/2012
3.76
 26,970 3.75 3.78 3.76 26,450 0 0.7
29/11/2012
3.75
 47,100 3.76 3.76 3.75 44,590 30,000 0.4
28/11/2012
3.76
 18,350 3.76 3.76 3.75 17,930 0 0.5
27/11/2012
3.76
 6,900 3.75 3.76 3.75 6,600 0 0.2
26/11/2012
3.75
 48,780 3.76 3.82 3.75 40,000 11,800 0.8
23/11/2012
3.76
 50,580 3.75 3.79 3.76 41,500 0 1.1
22/11/2012
3.75
 73,210 3.73 3.76 3.75 65,000 12,000 1.4
21/11/2012
3.73
 43,530 3.76 3.76 3.73 33,630 38,900 -0.1
20/11/2012
3.76
 64,390 3.76 3.76 3.73 56,250 0 1.5
19/11/2012
3.76
 48,800 3.75 3.76 3.69 41,980 29,990 0.3
16/11/2012
3.75
 37,760 3.80 3.80 3.71 19,250 26,470 -0.2
15/11/2012
3.80
 1,520 3.76 3.80 3.73 750 0 0.0
14/11/2012
3.76
 46,880 3.75 3.79 3.75 44,580 20,000 0.7
13/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/11/2012
3.75
 21,300 3.73 3.83 3.68 0 0 0
12/11/2012
3.73
 10,750 3.69 3.75 3.69 0 0 0
09/11/2012
3.69
 38,930 3.73 3.80 3.69 16,100 26,780 -0.3

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