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)
07/03/2025
34.43
 798,600 34.59 35.23 34.33 0 0 0
06/03/2025
34.38
 1,222,000 35.02 35.81 34.22 0 0 0
05/03/2025
34.70
 489,000 34.96 35.23 34.49 0 0 0
04/03/2025
34.96
 1,125,200 34.22 35.28 33.85 0 0 0
03/03/2025
33.90
 699,100 34.96 34.96 33.75 0 0 0
28/02/2025
35.02
 1,226,100 34.91 35.23 34.17 0 0 0
27/02/2025
34.91
 1,000,400 34.22 34.91 33.37 0 0 0
26/02/2025
34.22
 851,800 34.65 35.28 34.22 0 0 0
25/02/2025
34.38
 605,700 34.70 34.75 34.01 0 0 0
24/02/2025
34.65
 1,113,600 32.84 34.91 32.84 0 0 0
21/02/2025
33.06
 864,500 32.74 33.06 32.05 0 0 0
20/02/2025
32.63
 1,611,500 30.73 32.79 30.73 0 0 0
19/02/2025
30.67
 825,900 30.14 30.67 29.93 0 0 0
18/02/2025
30.04
 434,600 29.56 30.09 29.51 0 0 0
17/02/2025
29.56
 862,100 29.14 30.46 29.08 0 0 0
14/02/2025
28.82
 620,100 28.13 28.98 28.08 0 0 0
13/02/2025
27.97
 301,100 27.28 28.02 27.23 0 0 0
12/02/2025
27.28
 44,100 27.39 27.49 27.23 0 0 0
11/02/2025
27.23
 122,900 27.23 27.28 26.96 0 0 0
10/02/2025
27.18
 112,000 27.49 27.81 27.18 0 0 0
07/02/2025
27.60
 117,400 27.97 28.02 27.60 0 0 0
06/02/2025
27.81
 81,900 27.81 27.97 27.76 0 0 0
05/02/2025
27.97
 174,800 27.71 28.24 27.71 0 0 0
04/02/2025
27.76
 81,800 27.81 27.81 27.60 0 0 0
03/02/2025
35.02
 1,226,100 34.91 35.23 34.17 0 0 0
31/01/2025
16.48
 800,300 17.27 17.64 16.32 0 0 0
30/01/2025
16.48
 800,300 17.27 17.64 16.32 0 0 0
29/01/2025
16.48
 800,300 17.27 17.64 16.32 0 0 0
28/01/2025
16.48
 800,300 17.27 17.64 16.32 0 0 0
27/01/2025
16.48
 800,300 17.27 17.64 16.32 0 0 0
24/01/2025
27.55
 77,700 27.92 27.92 27.39 0 0 0
23/01/2025
27.76
 144,000 26.96 28.02 26.91 0 0 0
22/01/2025
26.91
 88,000 27.18 27.18 26.91 0 0 0
21/01/2025
27.18
 44,600 27.39 27.39 27.18 0 0 0
20/01/2025
27.28
 74,800 27.28 27.39 27.18 0 0 0
17/01/2025
27.18
 50,800 27.02 27.23 27.02 0 0 0
16/01/2025
26.91
 56,100 27.02 27.02 26.70 0 0 0
15/01/2025
26.81
 29,100 26.91 27.12 26.54 0 0 0
14/01/2025
26.70
 152,500 26.49 26.91 26.49 0 0 0
13/01/2025
26.33
 99,900 26.49 26.54 26.17 0 0 0
10/01/2025
26.49
 91,700 27.23 27.28 26.49 0 0 0
09/01/2025
27.28
 31,500 27.44 27.49 27.18 0 0 0
08/01/2025
27.44
 104,700 27.02 27.44 26.65 0 0 0
07/01/2025
27.02
 141,100 27.49 27.55 27.02 0 0 0
06/01/2025
27.49
 187,000 27.65 27.87 27.18 0 0 0
03/01/2025
27.87
 106,300 28.24 28.39 27.87 0 0 0
02/01/2025
28.08
 72,500 28.13 28.34 28.02 0 0 0
01/01/2025
28.18
 108,200 28.18 28.18 27.76 0 0 0
31/12/2024
28.18
 108,200 28.18 28.18 27.76 0 0 0
30/12/2024
27.97
 182,100 28.18 28.29 27.87 0 0 0
27/12/2024
28.29
 108,300 28.55 28.55 28.29 0 0 0
26/12/2024
28.55
 130,300 28.39 28.77 28.34 0 0 0
25/12/2024
28.55
 198,000 28.55 28.82 28.39 0 0 0
24/12/2024
28.39
 95,200 28.34 28.55 28.24 0 0 0
23/12/2024
28.39
 113,200 28.61 28.66 28.39 0 0 0
20/12/2024
28.50
 164,900 28.39 28.66 28.24 0 0 0
19/12/2024
28.34
 200,800 28.66 28.66 28.13 0 0 0
18/12/2024
28.71
 140,400 28.82 28.82 28.45 0 0 0
17/12/2024
28.82
 149,200 28.98 29.03 28.77 0 0 0
16/12/2024
28.92
 178,100 28.87 29.24 28.87 0 0 0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
13/12/2024
29.03
 316,400 28.98 29.24 28.82 0 0 0
12/12/2024
29.56
 380,800 29.46 29.66 29.41 0 0 0
11/12/2024
29.46
 304,900 29.71 29.71 29.21 0 0 0
10/12/2024
29.71
 168,600 29.91 29.91 29.61 0 0 0
09/12/2024
29.86
 554,300 29.61 30.06 29.41 0 0 0
06/12/2024
29.36
 221,500 29.01 29.61 29.01 0 0 0
05/12/2024
29.16
 266,700 28.86 29.16 28.66 0 0 0
04/12/2024
28.66
 186,300 29.01 29.16 28.50 0 0 0
03/12/2024
29.01
 244,000 28.66 29.06 28.66 0 0 0
02/12/2024
28.61
 133,900 28.61 28.86 28.45 0 0 0
29/11/2024
28.35
 149,300 28.50 28.71 28.35 0 0 0
28/11/2024
28.40
 204,100 28.71 28.81 28.40 0 0 0
27/11/2024
28.56
 84,400 28.81 28.81 28.45 0 0 0
26/11/2024
28.66
 82,600 28.45 28.81 28.45 0 0 0
25/11/2024
28.76
 145,800 28.76 28.81 28.45 0 0 0
22/11/2024
28.76
 221,500 28.10 28.76 28.10 0 0 0
21/11/2024
28.10
 62,500 27.85 28.10 27.80 0 0 0
20/11/2024
27.80
 143,800 27.80 28.15 27.65 0 0 0
19/11/2024
27.80
 155,100 28.00 28.20 27.80 0 0 0
18/11/2024
27.80
 134,400 28.10 28.10 27.60 0 0 0
15/11/2024
27.70
 168,700 28.05 28.05 27.65 0 0 0
14/11/2024
28.25
 210,400 28.40 28.61 28.15 0 0 0
13/11/2024
28.56
 194,000 28.25 28.56 28.15 0 0 0
12/11/2024
28.30
 217,100 28.40 28.66 28.10 0 0 0
11/11/2024
28.40
 322,400 28.20 28.61 28.20 0 0 0
08/11/2024
28.10
 77,300 28.05 28.30 28.00 0 0 0
07/11/2024
28.10
 86,000 28.50 28.50 28.10 0 0 0
06/11/2024
28.40
 418,200 27.40 28.45 27.40 0 0 0
05/11/2024
27.40
 101,400 27.50 27.60 27.35 0 0 0
04/11/2024
27.50
 84,100 27.90 28.10 27.50 0 0 0
01/11/2024
27.85
 50,300 28.15 28.25 27.80 0 0 0
31/10/2024
28.66
 77,000 27.90 28.66 27.75 0 0 0
30/10/2024
27.90
 34,900 28.15 28.15 27.80 0 0 0
29/10/2024
28.00
 57,900 27.65 28.10 27.65 0 0 0
28/10/2024
27.65
 102,600 27.80 27.80 27.60 0 0 0
25/10/2024
27.80
 111,400 28.05 28.10 27.65 0 0 0
24/10/2024
28.05
 92,200 28.25 28.30 27.95 0 0 0
23/10/2024
28.25
 121,700 27.95 28.30 27.95 0 0 0
22/10/2024
27.95
 194,400 28.50 28.71 27.80 0 0 0
21/10/2024
28.45
 140,100 28.71 29.01 28.40 0 0 0

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