CTCP Cao su Phước Hòa (phr)

29.05
0.20
(0.69%)
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
(2026-09-08) 		-0.35 -1.03% 12,077,700 -112,000 0
29.05
33.85
29.05
2 tháng
(2026-08-10) 		0.85 2.61% 19,117,400 -112,000 0
29.05
33.85
29.05
3 tháng
(2026-07-10) 		-1 -2.91% 26,117,600 -112,000 0
29.05
34.30
29.05
6 tháng
(2026-04-13) 		-0.51 -1.51% 51,965,200 -112,000 0
29.05
38.69
29.05
12 tháng
(2025-10-13) 		3.45 11.57% 116,461,000 -112,000 0
26.40
38.69
29.05
24 tháng
(2024-10-18) 		4.19 14.40% 244,731,200 -112,000 0
21.64
38.69
29.05
36 tháng
(2023-10-24) 		9.14 37.85% 337,210,800 -112,000 0
21.01
38.69
29.05
60 tháng
(2021-11-03) 		5.74 20.82% 646,817,400 -112,000 0
15.23
40.51
29.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
24.99
 383,100 25.11 25.14 24.83 0 0 0
03/01/2024
25.14
 334,200 24.63 25.14 24.63 0 0 0
02/01/2024
24.73
 194,600 25.29 25.29 24.58 0 0 0
29/12/2023
24.99
 424,500 24.96 25.39 24.83 0 0 0
28/12/2023
24.83
 292,100 24.83 24.96 24.66 0 0 0
27/12/2023
24.89
 404,500 24.66 24.99 24.58 0 0 0
26/12/2023
24.48
 660,200 23.98 24.51 23.96 0 0 0
25/12/2023
23.90
 247,400 23.93 24.11 23.90 0 0 0
22/12/2023
23.88
 169,600 23.98 24.18 23.88 0 0 0
21/12/2023
23.93
 121,600 23.96 24.01 23.73 0 0 0
20/12/2023
23.96
 129,500 23.73 24.06 23.73 0 0 0
19/12/2023
23.88
 165,100 23.63 23.88 23.53 0 0 0
18/12/2023
23.73
 144,300 23.78 24.13 23.65 0 0 0
15/12/2023
23.78
 122,400 23.83 23.98 23.78 0 0 0
14/12/2023
23.83
 198,700 24.33 24.33 23.78 0 0 0
13/12/2023
23.83
 349,500 24.16 24.31 23.83 0 0 0
12/12/2023
24.18
 251,500 24.23 24.43 24.18 0 0 0
11/12/2023
24.21
 241,500 24.21 24.23 24.08 0 0 0
08/12/2023
24.16
 178,100 24.28 24.28 24.03 0 0 0
07/12/2023
24.28
 419,400 24.43 24.56 23.85 0 0 0
06/12/2023
24.33
 237,700 24.33 24.43 24.16 0 0 0
05/12/2023
24.33
 357,800 24.36 24.48 24.06 0 0 0
04/12/2023
24.23
 535,700 24.08 24.38 24.03 0 0 0
01/12/2023
23.80
 116,600 23.78 23.93 23.68 0 0 0
30/11/2023
23.70
 320,500 23.53 24.13 23.53 0 0 0
29/11/2023
23.53
 114,500 23.30 23.58 23.30 0 0 0
28/11/2023
23.30
 237,500 23.23 23.33 23.00 0 0 0
27/11/2023
23.23
 232,100 23.35 23.63 23.23 0 0 0
24/11/2023
23.35
 471,400 23.50 23.50 23.10 0 0 0
23/11/2023
23.53
 299,800 23.85 23.96 23.53 0 0 0
22/11/2023
23.70
 258,300 23.85 23.88 23.53 0 0 0
21/11/2023
23.65
 184,500 23.88 23.88 23.53 0 0 0
20/11/2023
23.68
 373,200 22.80 23.88 22.80 0 0 0
17/11/2023
23.38
 367,600 23.73 24.18 23.15 0 0 0
16/11/2023
23.68
 120,200 23.60 23.68 23.38 0 0 0
15/11/2023
23.60
 395,100 24.53 24.53 23.43 0 0 0
14/11/2023
23.35
 139,000 23.23 23.58 23.23 0 0 0
13/11/2023
23.18
 229,700 23.38 23.38 23.13 0 0 0
10/11/2023
23.23
 279,000 23.48 23.78 23.23 0 0 0
09/11/2023
23.60
 403,300 23.38 23.80 23.38 0 0 0
08/11/2023
23.33
 320,600 22.57 23.35 22.47 0 0 0
07/11/2023
22.45
 208,600 22.47 22.87 22.42 0 0 0
06/11/2023
22.47
 258,400 22.57 22.77 22.30 0 0 0
03/11/2023
22.52
 181,100 22.87 22.87 22.32 0 0 0
02/11/2023
22.62
 374,200 21.87 22.87 21.87 0 0 0
01/11/2023
21.64
 234,100 21.16 21.64 21.01 0 0 0
31/10/2023
21.01
 462,400 22.12 22.15 21.01 0 0 0
30/10/2023
22.12
 297,400 22.55 22.82 22.12 0 0 0
27/10/2023
22.55
 319,300 23.03 23.03 21.92 0 0 0
26/10/2023
22.75
 765,900 23.88 24.06 22.65 0 0 0
25/10/2023
24.33
 208,300 24.18 24.38 24.13 0 0 0
24/10/2023
24.16
 359,600 23.60 24.33 23.60 0 0 0
23/10/2023
23.55
 190,100 23.93 24.08 23.45 0 0 0
20/10/2023
23.93
 460,400 23.38 23.93 22.87 0 0 0
19/10/2023
23.53
 345,500 24.13 24.13 23.50 0 0 0
18/10/2023
24.08
 663,100 25.09 25.09 23.33 0 0 0
17/10/2023
24.63
 561,300 25.79 26.09 24.63 0 0 0
16/10/2023
25.69
 679,000 25.89 26.29 25.59 0 0 0
13/10/2023
25.54
 537,100 24.73 25.54 24.71 0 0 0
12/10/2023
24.83
 380,300 25.06 25.44 24.83 0 0 0
11/10/2023
24.89
 326,700 24.48 25.04 24.36 0 0 0
10/10/2023
24.38
 334,800 24.61 24.61 24.38 0 0 0
09/10/2023
24.36
 286,000 24.38 24.53 24.26 0 0 0
06/10/2023
24.41
 187,200 23.78 24.41 23.68 0 0 0
05/10/2023
23.96
 445,800 23.88 24.56 23.63 0 0 0
04/10/2023
23.68
 239,600 23.13 23.98 23.13 0 0 0
03/10/2023
23.43
 410,400 23.68 24.03 23.23 0 0 0
02/10/2023
24.13
 136,400 23.83 24.33 23.65 0 0 0
29/09/2023
23.83
 304,700 24.38 24.38 23.78 0 0 0
28/09/2023
23.98
 243,200 24.13 24.33 23.78 0 0 0
27/09/2023
24.13
 476,700 23.48 24.13 23.18 0 0 0
26/09/2023
23.48
 553,100 23.88 24.43 23.48 0 0 0
25/09/2023
23.88
 937,000 25.44 26.04 23.85 0 0 0
22/09/2023
25.64
 872,500 26.14 26.39 25.29 0 0 0
21/09/2023
26.49
 537,900 26.75 26.95 26.39 0 0 0
20/09/2023
26.75
 1,439,700 25.09 26.75 24.96 0 0 0
19/09/2023
25.09
 299,900 25.24 25.29 24.63 0 0 0
18/09/2023
25.24
 552,100 25.04 25.69 24.99 0 0 0
15/09/2023
24.99
 475,800 24.51 25.11 24.51 0 0 0
14/09/2023
24.56
 477,600 24.76 24.91 24.48 0 0 0
13/09/2023
24.76
 310,200 25.04 25.11 24.66 0 0 0
12/09/2023
24.73
 344,800 24.53 25.01 24.26 0 0 0
11/09/2023
24.48
 547,900 25.14 25.39 24.48 0 0 0
08/09/2023: Cổ tức tiền mặt tỉ lệ: 19.5%
08/09/2023
25.14
 450,000 25.14 25.59 25.01 0 0 0
07/09/2023
24.91
 544,400 24.96 25.25 24.91 0 0 0
06/09/2023
24.81
 405,100 24.91 24.91 24.43 0 0 0
05/09/2023
24.72
 400,600 24.77 25.06 24.67 0 0 0
31/08/2023
24.62
 389,400 24.43 24.81 24.38 0 0 0
30/08/2023
24.33
 455,300 23.89 24.38 23.70 0 0 0
29/08/2023
23.89
 355,800 23.77 24.04 23.70 0 0 0
28/08/2023
23.70
 327,900 23.34 23.70 23.29 0 0 0
25/08/2023
23.27
 393,500 23.46 23.58 23.19 0 0 0
24/08/2023
23.39
 298,000 23.19 23.39 23.12 0 0 0
23/08/2023
23.14
 170,300 23.51 23.51 23.02 0 0 0
22/08/2023
23.17
 555,300 22.81 23.22 22.49 0 0 0
21/08/2023
22.73
 416,500 22.59 23.07 22.44 0 0 0
18/08/2023
22.83
 1,302,000 24.47 24.47 22.83 0 0 0
17/08/2023
24.52
 366,100 24.86 24.91 24.47 0 0 0
16/08/2023
24.81
 371,900 24.52 24.81 24.43 0 0 0
15/08/2023
24.52
 302,800 24.67 24.77 24.43 0 0 0

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