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)
20/06/2012
4.14
 50,110 4.10 4.17 4.09 31,510 13,000 0.6
19/06/2012
4.10
 37,630 4.17 4.17 4.08 0 0 0
18/06/2012
4.17
 88,370 4.17 4.27 4.16 3,200 0 0.1
15/06/2012
4.17
 161,140 4.02 4.22 4.01 76,220 16,200 1.9
14/06/2012
4.02
 89,800 4.16 4.16 4.00 3,000 0 0.1
13/06/2012
4.16
 110,430 4.09 4.18 3.98 4,300 0 0.1
12/06/2012
4.09
 190,270 4.26 4.26 4.09 11,400 0 0.4
11/06/2012
4.26
 83,920 4.26 4.34 4.18 0 0 0
08/06/2012
4.26
 314,330 4.26 4.43 4.26 215,800 7,500 6.9
07/06/2012
4.26
 300,390 4.06 4.26 4.09 75,600 0 2.4
06/06/2012
4.06
 179,740 3.91 4.06 3.88 38,600 0 1.2
05/06/2012
3.91
 158,160 3.81 3.91 3.81 3,200 0 0.1
04/06/2012
3.81
 313,880 4.01 4.01 3.81 600 0 0.0
01/06/2012
4.01
 73,630 4.04 4.10 4.00 8,300 0 0.3
31/05/2012
4.04
 180,190 4.18 4.18 4.01 29,260 0 0.9
30/05/2012
4.18
 182,810 4.18 4.33 4.14 91,760 16,010 2.4
29/05/2012
4.18
 186,290 4.21 4.21 4.05 81,600 0 2.6
28/05/2012
4.21
 219,280 4.20 4.35 4.09 50,030 2,500 1.5
25/05/2012
4.20
 206,640 4.00 4.20 4.12 27,380 0 0.9
24/05/2012
4.00
 264,480 4.14 4.14 3.94 6,180 3,000 0.1
23/05/2012
4.14
 224,980 4.35 4.35 4.14 113,000 0 3.6
22/05/2012
4.35
 429,380 4.21 4.41 4.18 111,380 0 3.6
21/05/2012
4.21
 167,560 4.01 4.21 4.01 0 0 0
18/05/2012
4.01
 354,060 4.18 4.18 3.98 21,450 10,000 0.4
17/05/2012
4.18
 108,360 4.20 4.33 4.13 10,000 0 0.3
16/05/2012
4.20
 200,910 4.27 4.35 4.12 31,350 3,000 0.9
15/05/2012
4.27
 309,230 4.46 4.49 4.27 55,000 36,100 0.6
14/05/2012
4.46
 490,780 4.68 4.68 4.46 157,300 3,500 5.2
11/05/2012
4.68
 357,490 4.80 4.84 4.64 10,500 14,960 -0.2
10/05/2012
4.80
 955,960 5.01 5.03 4.76 8,110 539,760 -19.4
09/05/2012
5.01
 435,120 5.15 5.15 4.89 28,800 184,440 -5.8
08/05/2012
5.15
 500,490 5.09 5.34 5.09 2,000 51,560 -1.9
07/05/2012
5.09
 912,500 4.86 5.09 5.01 200 304,000 -11.7
04/05/2012
4.86
 841,900 4.63 4.86 4.66 4,060 10 0.1
03/05/2012
4.63
 400,820 4.80 4.80 4.56 4,000 69,280 -2.3
02/05/2012
4.80
 360,770 4.60 4.83 4.62 7,300 164,860 -5.8
27/04/2012
4.60
 390,080 4.39 4.60 4.39 16,700 320 0.6
26/04/2012
4.39
 519,260 4.20 4.39 4.35 12,680 303,140 -9.7
25/04/2012
4.20
 304,090 4.00 4.20 3.97 65,400 50,790 0.4
24/04/2012
4.00
 78,430 3.92 4.00 3.85 9,000 10,800 -0.1
23/04/2012
3.92
 131,410 3.88 4.01 3.89 9,400 23,200 -0.4
20/04/2012
3.88
 173,490 3.69 3.88 3.72 65,100 25,000 1.2
19/04/2012
3.69
 331,550 3.83 4.01 3.69 154,100 138,510 0.6
18/04/2012
3.83
 56,590 3.91 3.94 3.83 16,000 5,150 0.3
17/04/2012
3.91
 63,580 3.89 3.94 3.89 25,100 24,250 0.0
16/04/2012
3.89
 148,700 3.81 3.89 3.76 63,800 17,700 1.3
13/04/2012
3.81
 111,490 3.79 3.89 3.76 81,400 3,800 2.2
12/04/2012
3.79
 197,810 3.71 3.83 3.69 100,500 8,200 2.6
11/04/2012
3.71
 89,200 3.63 3.71 3.64 22,000 5,000 0.5
10/04/2012
3.63
 84,600 3.69 3.69 3.63 15,000 0 0.4
09/04/2012
3.69
 86,150 3.54 3.69 3.63 4,000 0 0.1
06/04/2012
3.54
 53,500 3.38 3.54 3.46 8,000 0 0.2
05/04/2012
3.38
 60,660 3.36 3.42 3.35 0 0 0
04/04/2012
3.36
 29,940 3.40 3.48 3.36 8,000 5,700 0.1
03/04/2012
3.40
 7,590 3.36 3.46 3.39 0 0 0
30/03/2012
3.36
 43,480 3.43 3.44 3.36 4,500 14,840 -0.3
29/03/2012
3.43
 108,280 3.52 3.52 3.43 0 81,960 -2.2
28/03/2012
3.52
 39,810 3.52 3.54 3.48 17,000 16,020 0.0
27/03/2012
3.52
 65,680 3.56 3.63 3.50 5,000 5,000 0
26/03/2012
3.56
 63,190 3.54 3.59 3.54 0 44,850 -1.2
23/03/2012
3.54
 171,720 3.56 3.63 3.54 9,500 78,580 -1.9
22/03/2012
3.56
 69,940 3.63 3.63 3.56 480 30,000 -0.8
21/03/2012
3.63
 40,470 3.63 3.67 3.61 3,500 9,000 -0.2
20/03/2012
3.63
 20,080 3.56 3.63 3.58 0 3,000 -0.1
19/03/2012
3.56
 68,330 3.64 3.64 3.56 0 0 0
16/03/2012
3.64
 14,150 3.63 3.69 3.61 0 1,260 -0.0
15/03/2012
3.63
 28,140 3.58 3.65 3.54 0 18,000 -0.5
14/03/2012
3.58
 12,640 3.58 3.59 3.56 0 4,380 -0.1
13/03/2012
3.58
 22,700 3.58 3.61 3.58 0 13,100 -0.4
12/03/2012
3.58
 23,540 3.68 3.68 3.58 10,000 5,000 0.1
09/03/2012
3.68
 113,150 3.63 3.68 3.56 47,240 55,790 -0.2
08/03/2012
3.63
 21,970 3.72 3.73 3.63 0 8,780 -0.2
07/03/2012
3.72
 11,370 3.69 3.73 3.64 0 0 0
06/03/2012
3.69
 57,060 3.77 3.96 3.69 0 8,000 -0.2
05/03/2012
3.77
 261,330 3.60 3.77 3.60 0 3,000 -0.1
02/03/2012
3.60
 21,000 3.55 3.60 3.55 0 17,000 -0.5
01/03/2012
3.55
 49,510 3.56 3.59 3.55 0 18,100 -0.5
29/02/2012
3.56
 40,330 3.56 3.59 3.55 4,800 9,970 -0.1
28/02/2012
3.56
 21,640 3.72 3.73 3.56 0 0 0
27/02/2012
3.72
 29,090 3.68 3.72 3.67 0 11,270 -0.3
24/02/2012
3.68
 12,440 3.67 3.68 3.65 0 8,730 -0.2
23/02/2012
3.67
 17,920 3.63 3.68 3.63 2,000 0 0.1
22/02/2012
3.63
 24,300 3.61 3.63 3.56 9,200 15,000 -0.2
21/02/2012
3.61
 14,030 3.60 3.61 3.58 9,800 330 0.3
20/02/2012
3.60
 48,400 3.55 3.61 3.56 0 13,000 -0.4
17/02/2012
3.55
 1,570 3.50 3.55 3.55 0 0 0
16/02/2012
3.50
 0 3.50 3.50 3.50 0 0 0
15/02/2012
3.50
 5,330 3.56 3.56 3.50 100 0 0.0
14/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
14/02/2012
3.56
 5,850 3.43 3.56 3.55 0 0 0
13/02/2012
3.43
 7,290 3.49 3.49 3.43 0 0 0
10/02/2012
3.49
 17,260 3.49 3.51 3.44 6,200 7,000 -0.0
09/02/2012
3.49
 8,900 3.57 3.57 3.49 0 0 0
08/02/2012
3.57
 34,360 3.44 3.58 3.55 25,500 0 0.7
07/02/2012
3.44
 40,240 3.46 3.49 3.44 0 19,030 -0.5
06/02/2012
3.46
 11,970 3.63 3.63 3.46 0 10,970 -0.3
03/02/2012
3.63
 5,280 3.68 3.74 3.63 1,000 0 0.0
02/02/2012
3.68
 7,200 3.67 3.68 3.62 0 1,000 -0.0
01/02/2012
3.67
 21,800 3.65 3.67 3.59 20,800 3,480 0.5
31/01/2012
3.65
 26,000 3.62 3.67 3.58 24,500 8,000 0.5
30/01/2012
3.62
 49,940 3.46 3.62 3.47 48,070 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |