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)
18/06/2010
4.15
 15,660 4.15 4.21 4.15 4,000 1,000 0.1
17/06/2010
4.15
 149,050 4.14 4.16 4.13 104,180 47,000 2.2
16/06/2010
4.14
 94,330 4.12 4.18 4.12 32,000 30,000 0.1
15/06/2010
4.12
 17,350 4.15 4.15 4.12 5,000 0 0.2
14/06/2010
4.15
 40,900 4.15 4.23 4.15 15,500 10,700 0.2
11/06/2010
4.15
 151,370 4.10 4.18 4.12 91,890 50,280 1.6
10/06/2010
4.10
 34,120 4.04 4.13 4.08 9,000 0 0.3
09/06/2010
4.04
 43,000 4.08 4.10 4.04 14,000 1,000 0.5
08/06/2010
4.08
 43,780 4.06 4.18 4.05 14,000 0 0.5
07/06/2010
4.06
 184,380 4.20 4.20 4.03 35,180 0 1.3
04/06/2010
4.20
 55,580 4.22 4.25 4.20 19,000 0 0.7
03/06/2010
4.22
 74,610 4.20 4.25 4.22 30,960 0 1.2
02/06/2010
4.20
 69,560 4.18 4.24 4.18 17,500 0 0.7
01/06/2010
4.18
 93,160 4.20 4.21 4.16 26,000 0 1.0
31/05/2010
4.20
 68,780 4.26 4.26 4.14 16,700 0 0.6
28/05/2010
4.26
 285,660 4.17 4.34 4.23 47,000 75,000 -1.1
27/05/2010
4.17
 23,360 4.06 4.17 4.03 590 0 0.0
26/05/2010
4.06
 105,580 3.94 4.06 3.94 0 16,010 -0.6
25/05/2010
3.94
 70,050 4.02 4.08 3.94 0 0 0
24/05/2010
4.02
 74,690 3.93 4.10 3.87 0 0 0
21/05/2010
3.93
 246,980 4.13 4.13 3.93 5,100 0 0.2
20/05/2010
4.13
 154,720 4.09 4.14 3.90 1,500 4,200 -0.1
19/05/2010
4.09
 147,580 4.20 4.20 4.09 0 0 0
18/05/2010
4.20
 131,080 4.21 4.21 4.09 0 0 0
17/05/2010
4.21
 93,480 4.33 4.33 4.20 0 0 0
14/05/2010
4.33
 52,220 4.33 4.45 4.33 0 0 0
13/05/2010
4.33
 84,330 4.32 4.49 4.32 0 0 0
12/05/2010
4.32
 184,430 4.45 4.45 4.27 19,080 22,340 -0.1
11/05/2010
4.45
 200,130 4.45 4.54 4.42 10,500 0 0.4
10/05/2010
4.45
 197,740 4.58 4.58 4.44 30,000 0 1.2
07/05/2010
4.58
 523,670 4.63 4.63 4.51 0 1,350 -0.1
06/05/2010
4.63
 212,980 4.63 4.66 4.60 15,000 0 0.6
05/05/2010
4.63
 171,380 4.66 4.66 4.58 37,000 1,000 1.5
04/05/2010
4.66
 199,110 4.66 4.69 4.64 25,100 3,860 0.9
29/04/2010
4.66
 453,540 4.53 4.74 4.60 0 500 0.0
28/04/2010
4.53
 225,210 4.57 4.58 4.53 20,000 0 0.8
27/04/2010
4.57
 191,770 4.58 4.61 4.54 26,570 9,500 0.7
26/04/2010
4.58
 142,290 4.58 4.63 4.56 40,000 0 1.7
22/04/2010
4.58
 319,200 4.54 4.71 4.54 6,080 5,000 0.0
21/04/2010
4.54
 303,600 4.53 4.58 4.52 55,500 0 2.3
20/04/2010
4.53
 180,730 4.58 4.58 4.53 30,000 0 1.3
19/04/2010
4.58
 278,600 4.63 4.63 4.53 45,000 0 1.9
16/04/2010
4.63
 357,320 4.68 4.72 4.63 36,100 0 1.5
15/04/2010
4.68
 304,970 4.48 4.68 4.52 0 0 0
14/04/2010
4.48
 206,000 4.49 4.52 4.44 47,840 0 2.0
13/04/2010
4.49
 325,820 4.56 4.56 4.48 16,500 0 0.7
12/04/2010
4.56
 265,270 4.58 4.59 4.53 40,000 0 1.7
09/04/2010
4.58
 349,600 4.71 4.71 4.58 30,000 0 1.3
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
08/04/2010
4.71
 557,830 4.62 4.80 4.68 16,380 0 0.7
07/04/2010
4.62
 1,644,030 4.41 4.62 4.40 10,800 0 0.5
06/04/2010
4.41
 538,530 4.29 4.48 4.40 100 0 0.0
05/04/2010
4.29
 168,200 4.13 4.32 4.14 0 0 0
02/04/2010
4.13
 78,490 4.13 4.19 4.09 0 0 0
01/04/2010
4.13
 110,480 4.13 4.15 4.07 0 0 0
31/03/2010
4.13
 44,180 4.13 4.16 4.08 0 0 0
30/03/2010
4.13
 94,340 4.03 4.19 4.03 1,820 1,000 0.0
29/03/2010
4.03
 58,550 4.03 4.08 4.01 1,500 0 0.1
26/03/2010
4.03
 141,120 4.05 4.06 4.02 3,000 0 0.1
25/03/2010
4.05
 104,170 4.10 4.10 4.04 100 0 0.0
24/03/2010
4.10
 187,180 4.08 4.14 4.08 0 0 0
23/03/2010
4.08
 205,090 4.19 4.19 4.08 0 0 0
22/03/2010
4.19
 95,870 4.29 4.29 4.19 0 0 0
19/03/2010
4.29
 77,450 4.35 4.40 4.29 100 0 0.0
18/03/2010
4.35
 111,880 4.24 4.35 4.19 1,000 0 0.0
17/03/2010
4.24
 116,920 4.26 4.35 4.24 0 0 0
16/03/2010
4.26
 215,930 4.47 4.47 4.26 2,480 0 0.1
15/03/2010
4.47
 243,590 4.47 4.56 4.46 0 0 0
12/03/2010
4.47
 297,020 4.38 4.47 4.37 50,000 300 2.1
11/03/2010
4.38
 321,560 4.45 4.48 4.38 50,000 0 2.1
10/03/2010
4.45
 379,130 4.50 4.50 4.44 46,040 0 1.9
09/03/2010
4.50
 325,410 4.43 4.59 4.35 0 0 0
08/03/2010
4.43
 601,600 4.23 4.43 4.29 0 0 0
05/03/2010
4.23
 400,850 4.03 4.23 4.03 460 0 0.0
04/03/2010
4.03
 143,640 3.97 4.08 3.98 30,000 0 1.1
03/03/2010
3.97
 150,350 3.92 3.97 3.92 25,000 0 0.9
02/03/2010
3.92
 115,380 3.92 3.96 3.88 0 0 0
01/03/2010
3.92
 106,260 3.89 4.01 3.87 0 0 0
26/02/2010
3.89
 59,180 3.87 3.89 3.84 0 0 0
25/02/2010
3.87
 46,500 3.90 4.03 3.87 0 0 0
24/02/2010
3.90
 51,800 3.90 3.92 3.82 0 0 0
23/02/2010
3.90
 34,220 4.04 4.04 3.90 0 0 0
22/02/2010
4.04
 15,160 4.01 4.06 4.01 0 0 0
12/02/2010
4.01
 26,550 3.97 4.04 3.97 0 0 0
11/02/2010
3.97
 19,130 3.96 4.01 3.90 0 0 0
10/02/2010
3.96
 25,140 3.82 3.96 3.83 0 500 0.0
09/02/2010
3.82
 42,550 3.90 3.90 3.80 0 500 0.0
08/02/2010
3.90
 12,960 3.87 3.91 3.77 0 0 0
05/02/2010
3.87
 30,030 4.00 4.00 3.87 0 0 0
04/02/2010
4.00
 28,520 3.91 4.00 3.90 0 0 0
03/02/2010
3.91
 33,540 3.79 3.91 3.79 0 0 0
02/02/2010
3.79
 71,430 3.86 3.92 3.79 0 0 0
01/02/2010
3.86
 31,520 3.87 3.87 3.84 0 0 0
29/01/2010
3.87
 38,730 3.87 3.92 3.82 0 0 0
28/01/2010
3.87
 37,700 3.97 3.97 3.85 0 2,730 -0.1
27/01/2010
3.97
 68,230 4.03 4.03 3.90 0 0 0
26/01/2010
4.03
 111,310 3.87 4.05 3.96 0 210 0.0
25/01/2010
3.87
 26,550 3.83 3.92 3.84 0 0 0
22/01/2010
3.83
 63,920 3.97 3.97 3.82 210 0 0.0
21/01/2010
3.97
 77,260 4.07 4.07 3.92 0 0 0
20/01/2010
4.07
 59,490 4.13 4.13 4.06 0 0 0

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