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)
07/04/2011
4.13
 86,020 4.10 4.15 4.10 30,000 0 1.0
06/04/2011
4.10
 45,070 4.02 4.10 4.02 0 0 0
05/04/2011
4.02
 48,630 3.97 4.07 3.93 0 0 0
04/04/2011
3.97
 26,210 3.98 3.98 3.97 120,000 120,000 0
01/04/2011
3.98
 55,110 3.99 4.01 3.97 20,000 0 0.7
31/03/2011
3.99
 143,920 4.00 4.04 3.97 60,000 2,000 2.0
30/03/2011
4.00
 109,780 4.10 4.13 4.00 54,050 0 1.8
29/03/2011
4.10
 129,660 4.13 4.14 4.10 60,000 300 2.1
28/03/2011
4.13
 14,440 4.20 4.20 4.12 0 0 0
25/03/2011: Cổ tức tiền mặt tỉ lệ: 20%
25/03/2011
4.20
 19,150 4.14 4.23 4.17 0 0 0
24/03/2011
4.14
 28,950 4.12 4.20 4.14 2,120 0 0.1
23/03/2011
4.12
 5,190 4.14 4.14 4.09 300 0 0.0
22/03/2011
4.14
 81,010 4.14 4.14 4.11 56,500 20,000 1.3
21/03/2011
4.14
 119,980 4.09 4.14 4.08 57,700 45,750 0.4
18/03/2011
4.09
 19,960 4.06 4.09 4.03 5,700 0 0.2
17/03/2011
4.06
 78,580 4.05 4.06 4.02 49,000 0 1.8
16/03/2011
4.05
 101,880 4.02 4.05 4.00 48,450 0 1.7
15/03/2011
4.02
 81,770 4.09 4.10 4.02 40,200 0 1.4
14/03/2011
4.09
 105,260 4.25 4.25 4.09 50,060 0 1.9
11/03/2011
4.25
 226,680 4.18 4.27 4.18 189,000 25,000 6.2
10/03/2011
4.18
 128,440 4.09 4.18 4.01 76,610 29,600 1.7
09/03/2011
4.09
 9,980 4.12 4.12 4.01 6,420 0 0.2
08/03/2011
4.12
 118,220 4.03 4.12 4.08 80,760 20,000 2.2
07/03/2011
4.03
 9,180 4.03 4.09 4.03 4,580 0 0.2
04/03/2011
4.03
 35,980 4.03 4.09 4.00 18,000 10,400 0.3
03/03/2011
4.03
 62,600 4.01 4.08 4.01 46,750 0 1.7
02/03/2011
4.01
 228,420 4.14 4.14 4.01 131,180 14,490 4.2
01/03/2011
4.14
 149,100 4.14 4.15 4.10 140,000 30,010 4.1
28/02/2011
4.14
 121,490 4.14 4.18 4.13 90,000 0 3.3
25/02/2011
4.14
 138,230 4.06 4.14 4.04 100,000 0 3.7
24/02/2011
4.06
 207,760 3.97 4.09 3.89 105,850 75,620 1.1
23/02/2011
3.97
 128,160 3.86 3.97 3.92 85,790 60,000 0.9
22/02/2011
3.86
 41,720 3.90 4.03 3.72 1,120 0 0.0
21/02/2011
3.90
 350,260 4.10 4.10 3.90 60,000 155,540 -3.3
18/02/2011
4.10
 88,160 4.14 4.20 4.09 11,000 27,330 -0.6
17/02/2011
4.14
 146,620 4.21 4.25 4.13 8,950 69,000 -2.2
16/02/2011
4.21
 63,960 4.20 4.21 4.20 0 40,200 -1.5
15/02/2011
4.20
 20,510 4.20 4.20 4.18 0 2,000 -0.1
14/02/2011
4.20
 17,650 4.22 4.24 4.20 0 5,630 -0.2
11/02/2011
4.22
 36,210 4.21 4.22 4.19 0 25,700 -1.0
10/02/2011
4.21
 24,710 4.18 4.22 4.18 0 5,100 -0.2
09/02/2011
4.18
 38,900 4.21 4.25 4.17 1,000 5,000 -0.2
08/02/2011
4.21
 11,380 4.31 4.31 4.21 1,000 0 0.0
28/01/2011
4.31
 60,590 4.22 4.31 4.21 0 1,000 0.0
27/01/2011
4.22
 29,760 4.24 4.24 4.22 500 0 0.0
26/01/2011
4.24
 3,900 4.18 4.24 4.20 0 0 0
25/01/2011
4.18
 30,260 4.20 4.21 4.14 0 0 0
24/01/2011
4.20
 44,390 4.21 4.21 4.19 0 0 0
21/01/2011
4.21
 33,170 4.20 4.22 4.19 0 100 0.0
20/01/2011
4.20
 118,110 4.22 4.24 4.14 20,190 0 0.7
19/01/2011
4.22
 58,890 4.22 4.24 4.19 1,690 0 0.1
18/01/2011
4.22
 25,450 4.25 4.27 4.21 0 0 0
17/01/2011
4.25
 15,350 4.27 4.28 4.25 0 0 0
14/01/2011
4.27
 80,670 4.24 4.27 4.21 21,090 0 0.8
13/01/2011
4.24
 51,840 4.19 4.27 4.19 0 0 0
12/01/2011
4.19
 58,710 4.17 4.24 4.17 10,000 1,400 0.3
11/01/2011
4.17
 74,230 4.18 4.19 4.14 10,000 0 0.4
10/01/2011
4.18
 69,950 4.23 4.23 4.18 10,000 0 0.4
07/01/2011
4.23
 37,070 4.24 4.36 4.23 0 0 0
06/01/2011
4.24
 67,870 4.27 4.28 4.24 0 0 0
05/01/2011
4.27
 89,650 4.27 4.30 4.27 43,870 0 1.7
04/01/2011
4.27
 89,340 4.37 4.37 4.24 0 0 0
31/12/2010
4.37
 82,390 4.22 4.37 4.20 10,000 0 0.4
30/12/2010
4.22
 34,240 4.23 4.23 4.20 0 0 0
29/12/2010
4.23
 107,460 4.25 4.31 4.20 21,880 29,000 -0.3
28/12/2010
4.25
 85,740 4.23 4.28 4.23 25,000 25,000 0.0
27/12/2010
4.23
 37,180 4.22 4.23 4.20 15,000 0 0.6
24/12/2010
4.22
 112,740 4.27 4.29 4.22 15,000 33,000 -0.7
23/12/2010
4.27
 111,410 4.28 4.41 4.25 56,000 0 2.1
22/12/2010
4.28
 84,620 4.31 4.34 4.28 46,490 23,000 0.9
21/12/2010
4.31
 208,180 4.32 4.37 4.25 105,730 63,100 1.6
20/12/2010
4.32
 98,410 4.42 4.42 4.31 98,560 27,000 2.8
17/12/2010
4.42
 156,920 4.22 4.42 4.21 21,650 5,000 0.6
16/12/2010
4.22
 50,100 4.31 4.31 4.19 5,000 0 0.2
15/12/2010
4.31
 90,970 4.41 4.43 4.31 10,000 1,000 0.3
14/12/2010
4.41
 253,210 4.45 4.48 4.29 123,650 0 4.8
13/12/2010
4.45
 367,940 4.28 4.49 4.45 66,500 40,000 1.1
10/12/2010
4.28
 370,220 4.24 4.28 4.23 75,000 0 2.8
09/12/2010
4.24
 64,540 4.14 4.24 4.14 25,000 0 0.9
08/12/2010
4.14
 69,740 4.21 4.25 4.13 0 0 0
07/12/2010
4.21
 208,380 4.30 4.30 4.20 60,000 54,920 0.2
06/12/2010
4.30
 189,290 4.27 4.31 4.25 60,100 0 2.3
03/12/2010
4.27
 141,750 4.24 4.30 4.25 10,000 15,000 -0.2
02/12/2010
4.24
 108,480 4.12 4.24 4.11 54,500 5,000 1.9
01/12/2010
4.12
 28,570 4.17 4.20 4.12 0 0 0
30/11/2010
4.17
 45,120 4.11 4.22 4.15 0 7,820 -0.3
29/11/2010
4.11
 37,320 4.11 4.11 4.05 10,000 10,000 0.0
26/11/2010
4.11
 75,100 4.14 4.14 4.11 30,000 3,550 1.0
25/11/2010
4.14
 77,640 4.11 4.14 4.03 30,090 13,090 0.6
24/11/2010
4.11
 30,090 4.11 4.12 4.09 9,000 0 0.3
23/11/2010
4.11
 72,290 4.09 4.12 4.09 34,950 0 1.3
22/11/2010
4.09
 93,030 4.11 4.11 3.97 45,820 10,570 1.3
19/11/2010
4.11
 62,220 4.11 4.14 4.09 35,100 0 1.3
18/11/2010
4.11
 44,220 4.10 4.14 4.08 31,000 1,300 1.1
17/11/2010
4.10
 23,560 4.11 4.19 4.05 15,250 0 0.6
16/11/2010
4.11
 29,780 4.12 4.14 4.08 6,000 0 0.2
15/11/2010
4.12
 41,520 4.17 4.17 4.09 14,000 0 0.5
12/11/2010
4.17
 159,760 4.20 4.20 4.08 71,000 0 2.6
11/11/2010
4.20
 68,600 4.25 4.25 4.20 21,000 0 0.8
10/11/2010
4.25
 38,730 4.22 4.25 4.21 8,680 7,000 0.1

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