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)
09/11/2010
4.22
 54,580 4.32 4.32 4.15 22,710 1,210 0.8
08/11/2010
4.32
 370,110 4.22 4.32 4.22 107,000 50,000 2.2
05/11/2010
4.22
 84,820 4.15 4.23 4.17 28,700 23,000 0.2
04/11/2010
4.15
 48,320 4.12 4.15 4.12 24,000 7,000 0.6
03/11/2010
4.12
 72,310 4.11 4.12 4.09 35,000 23,270 0.4
02/11/2010
4.11
 30,030 4.12 4.13 4.10 0 280 -0.0
01/11/2010
4.12
 13,830 4.15 4.17 4.12 0 4,000 -0.1
29/10/2010
4.15
 35,470 4.14 4.17 4.12 10,000 21,800 -0.4
28/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
28/10/2010
4.14
 46,490 4.08 4.19 4.14 500 0 0.0
27/10/2010
4.08
 42,660 4.12 4.13 4.08 0 10,000 -0.4
26/10/2010
4.12
 48,350 4.08 4.15 4.05 0 15,000 -0.6
25/10/2010
4.08
 11,850 4.08 4.08 4.04 1,000 5,000 -0.1
22/10/2010
4.08
 97,250 4.03 4.09 4.03 0 24,950 -0.9
21/10/2010
4.03
 38,590 4.02 4.08 4.03 400 0 0.0
20/10/2010
4.02
 106,730 4.09 4.09 3.98 42,660 0 1.6
19/10/2010
4.09
 58,020 4.18 4.18 4.06 21,000 0 0.8
18/10/2010
4.18
 117,630 4.17 4.18 4.14 35,000 7,270 1.1
15/10/2010
4.17
 221,920 4.03 4.18 4.04 69,380 49,000 0.8
14/10/2010
4.03
 86,540 4.00 4.03 4.00 49,210 20,000 1.1
13/10/2010
4.00
 69,280 3.98 4.01 3.97 24,000 12,090 0.4
12/10/2010
3.98
 51,300 4.03 4.03 3.98 18,650 5,700 0.5
11/10/2010
4.03
 14,120 4.03 4.04 3.94 6,170 2,000 0.2
08/10/2010
4.03
 25,170 4.05 4.09 4.01 11,000 0 0.4
07/10/2010
4.05
 57,030 4.09 4.09 4.03 20,000 0 0.7
06/10/2010
4.09
 40,260 4.02 4.09 4.03 9,000 6,000 0.1
05/10/2010
4.02
 34,950 4.00 4.02 4.00 16,500 1,000 0.6
04/10/2010
4.00
 82,180 4.04 4.05 4.00 42,160 0 1.6
01/10/2010
4.04
 46,900 4.09 4.10 4.04 13,000 4,000 0.3
30/09/2010
4.09
 55,200 4.06 4.09 4.01 20,000 0 0.7
29/09/2010
4.06
 46,050 4.09 4.13 4.05 20,000 0 0.7
28/09/2010
4.09
 75,770 4.06 4.14 4.06 0 0 0
27/09/2010
4.06
 64,140 4.05 4.09 4.03 0 0 0
24/09/2010
4.05
 153,860 4.05 4.11 4.03 4,500 0 0.2
23/09/2010
4.05
 56,410 4.12 4.12 4.04 1,000 0 0.0
22/09/2010
4.12
 45,430 4.14 4.14 4.12 0 0 0
21/09/2010
4.14
 59,050 4.20 4.20 4.13 0 0 0
20/09/2010
4.20
 23,100 4.20 4.25 4.14 0 0 0
17/09/2010
4.20
 72,590 4.14 4.22 4.14 0 0 0
16/09/2010
4.14
 46,520 4.13 4.18 4.12 23,090 0 0.9
15/09/2010
4.13
 78,050 4.20 4.24 4.13 20,000 0 0.8
14/09/2010
4.20
 49,840 4.20 4.25 4.14 0 0 0
13/09/2010
4.20
 53,720 4.15 4.30 4.10 20,000 1,400 0.7
10/09/2010
4.15
 427,290 4.14 4.27 4.14 25,000 35,000 -0.4
09/09/2010
4.14
 120,320 4.06 4.15 4.06 1,000 0 0.0
08/09/2010
4.06
 78,150 4.14 4.14 4.04 400 0 0.0
07/09/2010
4.14
 50,870 4.16 4.18 4.04 20,000 0 0.8
06/09/2010
4.16
 114,100 4.14 4.21 4.14 0 1,000 -0.0
01/09/2010
4.14
 49,990 4.18 4.18 4.10 0 0 0
31/08/2010
4.18
 71,990 4.05 4.18 4.03 5,000 5,000 0.0
30/08/2010
4.05
 61,460 3.87 4.05 3.98 0 7,500 -0.3
27/08/2010
3.87
 17,660 3.84 3.90 3.76 0 0 0
26/08/2010
3.84
 79,320 3.81 3.97 3.79 0 0 0
25/08/2010
3.81
 127,380 4.01 4.01 3.81 5,000 0 0.2
24/08/2010
4.01
 149,710 4.12 4.13 4.01 25,000 0 0.9
23/08/2010
4.12
 52,770 4.11 4.24 4.09 0 0 0
20/08/2010
4.11
 94,610 4.24 4.25 4.11 28,800 0 1.1
19/08/2010
4.24
 57,250 4.20 4.25 4.20 30,000 7,500 0.9
18/08/2010
4.20
 66,960 4.23 4.25 4.20 35,000 0 1.4
17/08/2010
4.23
 69,300 4.34 4.34 4.18 0 0 0
16/08/2010
4.34
 106,800 4.18 4.34 4.25 500 1,000 -0.0
13/08/2010
4.18
 64,760 4.09 4.20 4.06 0 0 0
12/08/2010
4.09
 101,280 4.25 4.25 4.09 20,000 0 0.8
11/08/2010
4.25
 23,680 4.20 4.35 4.20 18,290 0 0.7
10/08/2010
4.20
 98,710 4.22 4.25 4.10 14,000 0 0.5
09/08/2010
4.22
 75,900 4.30 4.36 4.22 27,500 0 1.1
06/08/2010
4.30
 135,980 4.30 4.37 4.30 0 0 0
05/08/2010
4.30
 43,110 4.28 4.30 4.28 20,000 7,510 0.5
04/08/2010
4.28
 31,860 4.38 4.38 4.25 0 0 0
03/08/2010
4.38
 257,840 4.20 4.40 4.20 14,500 10,000 0.2
02/08/2010
4.20
 16,050 4.21 4.21 4.18 0 0 0
30/07/2010
4.21
 29,310 4.18 4.29 4.18 7,500 5,000 0.1
29/07/2010
4.18
 100,910 4.18 4.20 4.17 10,000 8,200 0.1
28/07/2010
4.18
 56,500 4.29 4.29 4.18 0 0 0
27/07/2010
4.29
 54,460 4.36 4.39 4.29 1,000 0 0.0
26/07/2010
4.36
 19,870 4.36 4.45 4.32 0 0 0
23/07/2010
4.36
 38,220 4.36 4.41 4.36 8,200 0 0.3
22/07/2010
4.36
 78,820 4.53 4.54 4.33 0 13,200 -0.5
21/07/2010
4.53
 382,430 4.36 4.58 4.41 0 41,000 -1.7
20/07/2010
4.36
 238,080 4.25 4.36 4.30 57,690 26,000 1.3
19/07/2010
4.25
 37,190 4.28 4.28 4.25 0 0 0
16/07/2010
4.28
 116,390 4.30 4.34 4.28 8,200 0 0.3
15/07/2010
4.30
 112,870 4.25 4.33 4.28 0 3,740 -0.1
14/07/2010
4.25
 106,100 4.23 4.34 4.25 0 0 0
13/07/2010
4.23
 21,010 4.17 4.25 4.18 0 8,500 -0.3
12/07/2010
4.17
 36,220 4.16 4.17 4.15 0 13,000 -0.5
09/07/2010
4.16
 34,570 4.17 4.17 4.14 0 11,250 -0.4
08/07/2010
4.17
 32,480 4.20 4.23 4.17 3,300 7,110 -0.1
07/07/2010
4.20
 15,950 4.24 4.30 4.18 240 4,140 -0.2
06/07/2010
4.24
 84,430 4.24 4.24 4.20 200 0 0.0
05/07/2010
4.24
 48,980 4.15 4.25 4.20 0 0 0
02/07/2010
4.15
 64,990 4.14 4.16 4.14 21,830 0 0.8
01/07/2010
4.14
 23,740 4.18 4.18 4.14 2,000 0 0.1
30/06/2010
4.18
 88,650 4.14 4.18 4.03 70,850 0 2.7
29/06/2010
4.14
 95,810 4.14 4.17 4.14 26,960 38,710 -0.5
28/06/2010
4.14
 59,750 4.14 4.20 4.14 32,220 45,280 -0.5
25/06/2010
4.14
 96,980 4.14 4.16 4.04 40,000 24,550 0.6
24/06/2010
4.14
 77,100 4.14 4.15 4.13 44,080 49,160 -0.2
23/06/2010
4.14
 66,390 4.16 4.16 4.12 27,980 35,000 -0.3
22/06/2010
4.16
 164,540 4.15 4.20 4.14 59,080 15,000 1.7
21/06/2010
4.15
 57,880 4.15 4.16 4.14 17,000 33,010 -0.6

Chính sách bảo mật | Điều khoản sử dụng |