CTCP Cao su Phước Hòa (phr)

58.60
-0.70
(-1.18%)
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
(2024-08-20) 		1.90 3.31% 4,574,100 -881,000 -51.3
56.20
59.50
59.30
2 tháng
(2024-07-22) 		1.70 2.95% 7,651,800 -806,236 -47.2
53.70
59.50
59.30
3 tháng
(2024-06-21) 		-1.60 -2.63% 14,505,200 -667,506 -38.9
53.70
64.10
59.30
6 tháng
(2024-03-25) 		-3.20 -5.12% 43,862,100 946,555 56.3
53.40
64.40
59.30
12 tháng
(2023-09-25) 		11.80 24.84% 98,491,900 2,185,655 133.6
41.80
64.50
59.30
24 tháng
(2022-09-30) 		8.56 16.87% 234,120,700 7,995,098 379.7
30.30
64.50
59.30
36 tháng
(2021-10-05) 		13.80 30.33% 418,496,800 6,710,592 243.9
30.30
80.58
59.30
60 tháng
(2019-10-16) 		13.37 29.11% 851,849,510 14,901,382 676.9
27.39
80.58
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
49.56
 821,600 50.59 50.76 47.48 67,500 49,700 1.0
05/02/2021
50.59
 779,800 50.51 51.28 50.07 2,100 24,400 -1.3
04/02/2021
50.51
 1,097,100 50.68 51.37 50.07 237,300 76,400 9.5
03/02/2021
50.68
 862,900 49.38 50.85 49.12 2,500 156,800 -8.8
02/02/2021
49.38
 520,000 48.61 49.90 47.40 182,300 12,700 9.5
01/02/2021
48.61
 858,500 50.42 50.42 47.48 131,800 44,000 5.0
29/01/2021
50.42
 1,783,700 50.42 50.42 46.97 332,100 8,100 18.4
28/01/2021
50.42
 1,530,400 54.13 54.13 50.42 13,000 0 0.8
27/01/2021
54.13
 1,409,700 55.25 55.25 51.46 16,500 26,900 -0.6
26/01/2021
55.25
 826,200 56.46 56.46 52.58 117,300 36,400 5.2
25/01/2021
56.46
 894,800 56.89 57.33 55.95 2,300 38,800 -2.4
22/01/2021
56.89
 1,161,800 58.45 58.45 56.46 20,260 20,550 -0.2
21/01/2021
58.45
 1,225,800 58.19 58.54 56.55 200 165,800 -11.0
20/01/2021
58.19
 903,900 58.28 58.71 54.39 273,200 238,400 2.3
19/01/2021
58.28
 1,096,500 60.87 60.87 56.64 6,100 29,200 -1.5
18/01/2021
60.87
 1,201,000 60.69 62.16 59.66 11,400 34,400 -1.6
15/01/2021
60.69
 1,181,600 59.83 60.69 59.05 7,800 16,800 -0.6
14/01/2021
59.83
 762,500 60.00 60.00 58.88 44,600 1,200 3.0
13/01/2021
60.00
 1,114,900 60.35 60.35 58.97 2,600 8,100 -0.4
12/01/2021
60.35
 1,408,500 58.45 60.78 59.57 13,000 2,100 0.8
11/01/2021
58.45
 1,669,000 56.55 58.71 57.15 8,600 7,700 0.1
08/01/2021
56.55
 1,720,800 55.60 57.24 55.60 13,100 16,500 -0.2
07/01/2021
55.60
 685,800 56.03 56.29 55.34 6,100 28,000 -1.4
06/01/2021
56.03
 878,200 55.51 56.81 55.43 25,700 1,200 1.6
05/01/2021
55.51
 1,671,400 54.91 56.03 54.56 125,100 6,900 7.6
04/01/2021
54.91
 915,300 54.39 55.25 54.39 59,100 900 3.7
31/12/2020
54.39
 625,570 55.17 55.17 54.22 39,980 9,470 1.9
30/12/2020
55.17
 789,950 55.25 55.25 54.65 118,160 31,720 5.4
29/12/2020
55.25
 812,040 55.60 55.77 55.00 3,670 100 0.2
28/12/2020
55.60
 789,540 55.60 56.12 54.56 42,160 14,610 1.8
25/12/2020
55.60
 782,780 55.25 55.69 53.53 9,420 6,250 0.2
24/12/2020
55.25
 1,039,870 56.89 56.89 53.35 71,700 48,710 1.5
23/12/2020
56.89
 527,470 57.15 57.84 55.08 5,140 26,680 -1.4
22/12/2020
57.15
 1,296,050 55.43 57.41 55.25 141,730 3,250 8.9
21/12/2020
55.43
 932,060 55.17 56.20 55.00 9,220 21,080 -0.8
18/12/2020
55.17
 876,460 54.30 55.34 54.22 8,140 1,700 0.4
17/12/2020
54.30
 828,490 55.17 55.17 53.96 10 4,390 -0.3
16/12/2020
55.17
 763,090 55.17 55.95 55.00 2,900 29,400 -1.7
15/12/2020
55.17
 1,956,140 53.87 55.69 53.44 532,080 15,130 33.0
14/12/2020
53.87
 520,080 53.53 53.96 53.27 1,930 220 0.1
11/12/2020
53.53
 1,117,960 52.23 53.70 52.06 477,560 10 29.4
10/12/2020
52.23
 1,729,470 54.22 54.22 52.23 1,810 81,370 -4.9
09/12/2020: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2020
54.22
 812,700 53.96 54.82 53.87 100 2,090 -0.1
08/12/2020
53.96
 796,490 54.29 54.29 53.63 350 90 0.0
07/12/2020
54.29
 811,830 54.21 54.79 53.96 10,670 0 0.7
04/12/2020
54.21
 925,430 54.04 54.79 53.71 19,780 8,330 0.8
03/12/2020
54.04
 1,252,550 53.05 54.79 53.13 234,890 7,360 14.8
02/12/2020
53.05
 1,097,820 52.71 53.46 52.71 11,950 13,670 -0.1
01/12/2020
52.71
 875,900 52.63 53.54 51.88 41,180 4,180 2.4
30/11/2020
52.63
 851,600 52.71 54.04 52.63 3,930 13,750 -0.6
27/11/2020
52.71
 734,100 51.97 52.88 51.88 21,070 100 1.3
26/11/2020
51.97
 748,170 52.30 52.88 51.88 13,490 3,250 0.6
25/11/2020
52.30
 1,180,000 53.79 54.29 52.30 89,190 50,110 2.5
24/11/2020
53.79
 2,178,220 53.96 54.29 50.22 231,340 550 14.7
23/11/2020
53.96
 1,484,070 53.63 54.37 53.63 50,620 110 3.3
20/11/2020
53.63
 1,183,520 53.05 54.04 53.05 7,080 210 0.4
19/11/2020
53.05
 1,275,430 52.47 53.13 52.22 317,110 15,650 19.1
18/11/2020
52.47
 1,379,770 51.88 53.30 51.80 40,210 2,900 2.4
17/11/2020
51.88
 1,219,730 50.72 52.13 50.80 63,690 126,030 -3.9
16/11/2020
50.72
 1,470,050 50.97 51.80 50.64 5,790 3,410 0.1
13/11/2020
50.97
 1,329,260 50.89 51.63 50.47 32,580 4,870 1.7
12/11/2020
50.89
 854,720 51.39 51.88 50.64 2,850 14,600 -0.7
11/11/2020
51.39
 1,635,830 50.47 51.63 50.14 371,570 71,220 18.4
10/11/2020
50.47
 3,130,900 47.98 51.05 48.07 30,930 22,720 0.5
09/11/2020
47.98
 841,330 47.40 47.98 47.40 11,600 20,000 -0.5
06/11/2020
47.40
 425,240 47.15 47.57 46.82 1,100 1,000 0.0
05/11/2020
47.15
 640,740 48.15 48.15 46.90 4,460 90 0.3
04/11/2020
48.15
 1,103,600 47.40 48.31 47.32 2,530 305,670 -17.5
03/11/2020
47.40
 813,470 46.74 47.57 46.41 680 16,860 -0.9
02/11/2020
46.74
 546,190 45.74 47.15 45.74 90 151,130 -8.5
30/10/2020
45.74
 351,170 45.49 46.07 45.33 0 2,000 -0.1
29/10/2020
45.49
 638,600 45.82 46.07 45.08 600 0 0.0
28/10/2020
45.82
 626,470 46.49 47.32 45.74 4,760 27,240 -1.3
27/10/2020
46.49
 657,770 46.90 47.48 46.49 7,010 39,200 -1.8
26/10/2020
46.90
 1,545,180 46.07 47.65 46.24 1,260 8,880 -0.4
23/10/2020
46.07
 587,880 45.41 46.24 45.49 10,050 6,200 0.2
22/10/2020
45.41
 361,140 45.08 45.49 44.99 0 21,200 -1.2
21/10/2020
45.08
 547,030 45.66 46.16 45.08 12,040 48,260 -2.0
20/10/2020
45.66
 905,300 45.91 45.99 44.99 43,650 30,050 0.8
19/10/2020
45.91
 385,320 45.91 46.57 45.66 0 73,570 -4.1
16/10/2020
45.91
 933,370 45.24 46.74 44.58 5,830 41,160 -1.9
15/10/2020
45.24
 1,906,510 46.16 46.32 44.83 44,350 134,960 -5.0
14/10/2020
46.16
 705,660 46.74 47.15 46.16 7,660 44,840 -2.1
13/10/2020
46.74
 762,820 46.49 46.90 46.07 28,040 11,600 0.9
12/10/2020
46.49
 3,054,660 47.98 47.98 46.24 17,760 172,960 -8.7
09/10/2020
47.98
 669,920 48.23 48.56 47.82 10,020 87,000 -4.5
08/10/2020
48.23
 676,930 48.65 48.65 47.73 1,070 17,420 -0.9
07/10/2020
48.65
 708,270 48.73 48.98 48.40 20,610 10 1.2
06/10/2020
48.73
 906,020 48.73 49.39 48.48 27,520 400 1.6
05/10/2020
48.73
 1,078,280 47.98 48.98 47.90 155,800 1,410 9.0
02/10/2020
47.98
 892,530 48.40 48.56 47.07 900 125,580 -7.2
01/10/2020
48.40
 656,760 48.40 48.98 48.31 8,000 0 0.5
30/09/2020
48.40
 1,767,490 47.15 49.06 46.99 0 109,250 -6.3
29/09/2020
47.15
 1,495,930 48.15 48.31 46.99 1,720 157,680 -9.0
28/09/2020
48.15
 722,690 48.23 48.40 47.73 2,840 6,500 -0.2
25/09/2020
48.23
 672,330 48.56 48.73 47.90 1,000 18,540 -1.0
24/09/2020
48.56
 661,940 48.56 48.98 48.15 7,510 1,100 0.4
23/09/2020
48.56
 954,060 47.73 48.65 47.57 3,790 27,990 -1.4
22/09/2020
47.73
 704,290 47.73 48.40 47.32 2,050 4,050 -0.1
21/09/2020
47.73
 1,154,580 48.07 48.40 47.65 3,270 22,050 -1.1

Chính sách bảo mật | Điều khoản sử dụng |