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)
20/01/2012
3.46
 15,510 3.48 3.48 3.32 6,050 11,500 -0.1
19/01/2012
3.48
 4,110 3.44 3.48 3.44 900 2,000 0.0
18/01/2012
3.44
 9,950 3.37 3.44 3.31 4,000 0 0.1
17/01/2012
3.37
 6,460 3.46 3.46 3.37 1,200 0 0.0
16/01/2012
3.46
 7,170 3.47 3.55 3.46 1,500 0 0.0
13/01/2012
3.47
 35,510 3.33 3.47 3.34 34,400 0 0.9
12/01/2012
3.33
 6,430 3.33 3.34 3.22 1,500 0 0.0
11/01/2012
3.33
 31,110 3.19 3.33 3.17 27,710 0 0.7
10/01/2012
3.19
 27,940 3.24 3.24 3.13 5,480 23,040 -0.5
09/01/2012
3.24
 30,430 3.41 3.41 3.24 100 26,430 -0.7
06/01/2012
3.41
 42,560 3.24 3.41 3.24 34,000 0 0.9
05/01/2012
3.24
 23,150 3.34 3.34 3.18 0 21,680 -0.6
04/01/2012
3.34
 15,160 3.19 3.34 3.16 13,650 0 0.4
03/01/2012
3.19
 3,650 3.27 3.37 3.19 0 0 0
30/12/2011
3.27
 20,190 3.43 3.43 3.27 0 19,380 -0.5
29/12/2011
3.43
 14,860 3.60 3.60 3.43 0 11,440 -0.3
28/12/2011
3.60
 68,280 3.44 3.60 3.44 61,520 15,000 1.3
27/12/2011
3.44
 5,470 3.47 3.47 3.34 5,040 0 0.1
26/12/2011
3.47
 119,890 3.31 3.47 3.24 117,320 49,950 1.9
23/12/2011
3.31
 350 3.24 3.31 3.24 0 0 0
22/12/2011
3.24
 8,740 3.41 3.41 3.24 0 8,540 -0.2
21/12/2011
3.41
 75,060 3.24 3.41 3.23 65,950 25,000 1.1
20/12/2011
3.24
 5,890 3.37 3.37 3.24 0 3,000 -0.1
19/12/2011
3.37
 78,290 3.22 3.37 3.12 74,990 45,000 0.8
16/12/2011
3.22
 227,360 3.07 3.22 3.03 218,470 0 5.5
15/12/2011
3.07
 6,430 3.11 3.11 2.99 0 980 0.0
14/12/2011
3.11
 274,200 2.99 3.12 2.98 252,000 0 6.1
13/12/2011
2.99
 18,900 3.11 3.11 2.99 2,000 0 0.0
12/12/2011
3.11
 37,690 3.06 3.11 2.97 25,000 0 0.6
09/12/2011
3.06
 29,790 2.99 3.06 2.97 26,200 0 0.6
08/12/2011
2.99
 9,600 2.99 2.99 2.99 0 0 0
07/12/2011
2.99
 8,020 3.02 3.02 2.99 0 0 0
06/12/2011
3.02
 30,900 2.98 3.04 2.96 20,000 0 0.5
05/12/2011
2.98
 69,960 2.87 2.99 2.87 10,210 0 0.2
02/12/2011
2.87
 16,360 2.93 2.93 2.87 200 0 0.0
01/12/2011
2.93
 23,330 2.93 2.93 2.87 20,000 0 0.5
30/11/2011
2.93
 87,720 2.84 2.93 2.86 80,000 10,000 1.6
29/11/2011
2.84
 5,010 2.92 2.92 2.84 0 0 0
28/11/2011
2.92
 27,370 2.91 2.93 2.91 16,000 0 0.4
25/11/2011
2.91
 10,070 2.84 2.91 2.87 3,000 0 0.1
24/11/2011
2.84
 21,270 2.91 2.91 2.84 0 18,000 -0.4
23/11/2011
2.91
 51,900 2.86 2.92 2.88 0 0 0
22/11/2011
2.86
 19,250 2.91 2.91 2.79 0 0 0
21/11/2011
2.91
 80,860 2.97 2.99 2.83 11,500 75,180 -1.5
18/11/2011
2.97
 73,980 3.02 3.02 2.97 14,000 55,000 -1.0
17/11/2011
3.02
 13,920 3.01 3.02 2.98 3,000 3,500 0.0
16/11/2011
3.01
 52,910 3.01 3.04 2.99 24,500 16,500 0.2
15/11/2011
3.01
 57,660 3.01 3.01 2.99 11,110 21,100 -0.2
14/11/2011
3.01
 31,040 3.01 3.01 2.97 7,000 7,730 0.0
11/11/2011
3.01
 160,560 3.16 3.31 3.01 106,000 77,230 0.8
10/11/2011
3.16
 10,900 3.17 3.22 3.16 0 0 0
09/11/2011
3.17
 10,790 3.19 3.23 3.12 0 0 0
08/11/2011
3.19
 87,250 3.36 3.36 3.19 1,000 83,000 -2.1
07/11/2011
3.36
 25,900 3.34 3.37 3.33 13,740 0 0.4
04/11/2011
3.34
 16,850 3.37 3.39 3.34 7,750 4,000 0.1
03/11/2011
3.37
 21,460 3.44 3.44 3.37 0 0 0
02/11/2011
3.44
 20,540 3.41 3.47 3.38 17,000 0 0.5
01/11/2011
3.41
 29,210 3.54 3.54 3.41 0 14,000 -0.4
31/10/2011
3.54
 11,130 3.54 3.54 3.48 0 0 0
28/10/2011
3.54
 15,830 3.54 3.59 3.48 4,700 0 0.1
27/10/2011
3.54
 21,450 3.55 3.59 3.38 0 13,000 -0.4
26/10/2011: Cổ tức tiền mặt tỉ lệ: 15%
26/10/2011
3.55
 34,610 3.48 3.62 3.55 0 0 0
25/10/2011
3.48
 27,630 3.54 3.54 3.48 0 0 0
24/10/2011
3.54
 5,480 3.55 3.55 3.49 0 0 0
21/10/2011
3.55
 10,750 3.49 3.55 3.52 9,500 0 0.3
20/10/2011
3.49
 10,660 3.49 3.52 3.47 0 0 0
19/10/2011
3.49
 15,410 3.53 3.55 3.49 5,000 0 0.1
18/10/2011
3.53
 8,310 3.55 3.55 3.47 5,000 0 0.1
17/10/2011
3.55
 53,910 3.48 3.55 3.48 19,700 0 0.6
14/10/2011
3.48
 27,720 3.43 3.50 3.43 0 0 0
13/10/2011
3.43
 25,900 3.46 3.48 3.43 0 0 0
12/10/2011
3.46
 16,300 3.54 3.54 3.46 9,000 0 0.3
11/10/2011
3.54
 8,470 3.48 3.54 3.48 5,000 0 0.1
10/10/2011
3.48
 21,050 3.48 3.49 3.48 0 0 0
07/10/2011
3.48
 42,950 3.49 3.54 3.48 31,000 10,000 0.6
06/10/2011
3.49
 46,880 3.48 3.50 3.44 2,000 22,640 -0.6
05/10/2011
3.48
 500 3.50 3.50 3.48 0 0 0
04/10/2011
3.50
 17,560 3.53 3.53 3.49 16,000 2,360 0.4
03/10/2011
3.53
 500 3.55 3.55 3.49 0 0 0
30/09/2011
3.55
 10,270 3.54 3.55 3.52 4,100 5,000 0.0
29/09/2011
3.54
 14,750 3.53 3.54 3.49 5,000 0 0.1
28/09/2011
3.53
 64,590 3.53 3.55 3.53 40,000 0 1.2
27/09/2011
3.53
 14,100 3.55 3.57 3.53 0 5,870 -0.2
26/09/2011
3.55
 14,540 3.50 3.57 3.43 1,050 0 0.0
23/09/2011
3.50
 25,070 3.57 3.57 3.49 18,790 0 0.6
22/09/2011
3.57
 4,150 3.57 3.57 3.55 0 0 0
21/09/2011
3.57
 12,310 3.57 3.57 3.55 9,520 0 0.3
20/09/2011
3.57
 22,800 3.57 3.59 3.57 21,000 0 0.6
19/09/2011
3.57
 2,750 3.55 3.57 3.52 0 0 0
16/09/2011
3.55
 47,420 3.59 3.59 3.55 21,680 0 0.7
15/09/2011
3.59
 26,650 3.59 3.59 3.54 20,000 7,270 0.4
14/09/2011
3.59
 8,630 3.62 3.62 3.57 0 2,000 -0.1
13/09/2011
3.62
 40,830 3.61 3.62 3.57 0 14,570 -0.4
12/09/2011
3.61
 31,060 3.65 3.65 3.60 0 20,160 -0.6
09/09/2011
3.65
 24,420 3.63 3.65 3.60 0 0 0
08/09/2011
3.63
 66,420 3.62 3.66 3.62 5,000 35,000 -0.9
07/09/2011
3.62
 12,470 3.59 3.62 3.59 0 0 0
06/09/2011
3.59
 34,070 3.62 3.62 3.55 25,170 0 0.8
05/09/2011
3.62
 610 3.62 3.67 3.55 0 0 0
01/09/2011
3.62
 22,240 3.55 3.67 3.43 0 0 0

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