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)
28/04/2020
38.06
 733,400 38.06 38.52 37.27 2,250 32,090 -1.4
27/04/2020
38.06
 2,937,820 35.78 38.27 35.95 34,280 1,840 1.5
24/04/2020
35.78
 834,020 34.87 36.07 34.78 43,020 18,260 1.1
23/04/2020
34.87
 406,400 34.87 35.70 34.87 2,480 0 0.1
22/04/2020
34.87
 877,050 34.12 35.78 33.29 65,300 12,300 2.2
21/04/2020
34.12
 1,074,660 36.28 36.28 33.87 88,350 500 3.7
20/04/2020
36.28
 618,920 36.78 37.36 35.70 1,890 2,100 -0.0
17/04/2020
36.78
 1,097,400 35.57 36.94 35.86 18,700 13,100 0.2
16/04/2020
35.57
 488,500 35.45 35.78 35.12 21,890 6,750 0.7
15/04/2020
35.45
 653,720 33.95 36.19 34.45 11,390 400 0.5
14/04/2020
33.95
 627,900 34.08 34.24 33.12 84,960 2,990 3.3
13/04/2020
34.08
 394,240 34.78 35.03 34.08 70,150 1,400 2.9
10/04/2020
34.78
 661,330 33.79 35.36 33.25 42,870 0 1.8
09/04/2020
33.79
 1,030,490 33.62 34.41 33.45 99,660 5,000 3.9
08/04/2020
33.62
 520,820 33.12 33.62 31.71 128,080 1,660 5.0
07/04/2020
33.12
 736,370 32.25 33.21 31.96 179,380 16,720 6.5
06/04/2020
32.25
 893,590 30.18 32.25 30.72 124,850 500 4.8
03/04/2020
30.18
 476,740 28.64 30.30 28.64 3,640 8,490 -0.2
01/04/2020
28.64
 194,510 27.39 28.89 26.98 13,800 1,000 0.4
31/03/2020
27.39
 512,140 28.52 29.01 26.56 64,620 14,600 1.6
30/03/2020
28.52
 416,950 30.63 30.63 28.52 980 1,000 -0.0
27/03/2020
30.63
 262,280 31.25 31.25 29.47 2,200 1,500 0.0
26/03/2020
31.25
 348,010 32.29 32.29 31.21 57,030 4,600 2.0
25/03/2020
32.29
 296,130 30.88 32.38 31.46 5,370 17,030 -0.4
24/03/2020
30.88
 386,200 31.92 32.04 30.30 104,500 64,050 1.5
23/03/2020
31.92
 511,120 34.28 34.28 31.92 249,830 23,630 8.7
20/03/2020
34.28
 262,160 34.04 34.28 33.37 50,000 37,580 0.5
19/03/2020
34.04
 265,330 34.62 34.62 33.62 102,340 25,870 3.3
18/03/2020
34.62
 419,050 35.12 35.78 34.62 102,340 25,870 3.3
17/03/2020
35.12
 311,860 34.45 35.20 33.21 44,000 16,330 1.1
16/03/2020
34.45
 429,260 34.04 34.45 33.21 190,030 34,290 6.4
13/03/2020
34.04
 606,470 34.37 34.82 32.04 30,510 2,700 1.1
12/03/2020
34.37
 1,203,210 36.94 36.94 34.37 252,630 3,150 10.4
11/03/2020
36.94
 683,620 37.02 37.81 35.28 306,160 7,390 13.3
10/03/2020
37.02
 772,370 36.98 38.19 35.32 209,040 1,300 9.1
09/03/2020
36.98
 959,210 39.72 39.72 36.98 527,340 17,410 23.3
06/03/2020
39.72
 274,480 39.60 40.01 39.18 72,100 3,200 3.3
05/03/2020
39.60
 886,400 38.68 40.18 38.77 230,450 177,190 -5.9
04/03/2020
38.68
 327,040 39.02 39.02 38.60 132,870 170 6.2
03/03/2020
39.02
 762,450 38.85 39.43 38.68 337,320 41,580 13.9
02/03/2020
38.85
 587,390 39.18 39.43 38.60 209,000 36,060 8.1
28/02/2020
39.18
 1,151,440 37.61 39.85 36.19 362,130 17,060 16.0
27/02/2020
37.61
 406,130 37.23 37.90 37.07 21,990 29,390 -0.3
26/02/2020
37.23
 580,610 37.61 38.85 36.53 14,270 6,030 0.4
25/02/2020
37.61
 759,120 39.85 40.26 37.61 28,630 28,930 -0.0
24/02/2020
39.85
 1,145,220 39.18 41.01 37.11 2,580 28,660 -1.2
21/02/2020
39.18
 695,560 38.98 39.85 38.93 15,820 48,810 -1.6
20/02/2020
38.98
 1,162,040 36.44 38.98 35.95 23,100 28,390 -0.2
19/02/2020
36.44
 778,880 35.07 37.19 35.07 6,360 42,180 -1.6
18/02/2020
35.07
 687,970 32.79 35.07 32.46 8,040 410 0.3
17/02/2020
32.79
 245,050 33.37 33.70 32.71 50 10,330 -0.4
14/02/2020
33.37
 195,540 33.37 33.87 33.21 0 18,820 -0.8
13/02/2020
33.37
 321,740 32.79 33.95 32.71 0 9,580 -0.4
12/02/2020
32.79
 408,190 32.29 33.00 32.38 14,010 33,830 -0.8
11/02/2020
32.29
 243,290 31.63 32.71 31.42 23,360 0 0.9
10/02/2020
31.63
 271,640 31.96 31.96 31.13 3,260 0 0.1
07/02/2020
31.96
 553,880 29.89 31.96 29.89 15,820 2,060 0.5
06/02/2020
29.89
 526,270 27.93 29.89 27.93 50,690 60,200 -0.3
05/02/2020
27.93
 696,600 27.56 28.22 27.56 60,530 83,510 -0.8
04/02/2020
27.56
 495,830 28.31 29.43 27.56 36,000 45,940 -0.4
03/02/2020
28.31
 1,337,560 30.18 30.18 28.10 12,840 27,150 -0.5
31/01/2020
30.18
 412,930 32.38 32.38 30.18 1,400 11,530 -0.4
30/01/2020
32.38
 136,110 33.21 33.21 32.13 3,800 27,370 -0.9
22/01/2020
33.21
 222,560 32.33 33.21 32.21 11,370 0 0.5
21/01/2020
32.33
 232,700 32.62 32.79 32.25 2,770 3,770 -0.0
20/01/2020
32.62
 240,610 33.33 33.70 32.62 1,570 58,290 -2.3
17/01/2020
33.33
 176,820 33.29 34.37 33.21 0 16,450 -0.7
16/01/2020
33.29
 381,300 32.09 33.70 32.13 19,630 900 0.7
15/01/2020
32.09
 115,650 32.09 32.13 31.79 8,090 9,340 -0.0
14/01/2020
32.09
 299,190 31.84 32.13 31.46 500 14,240 -0.5
13/01/2020
31.84
 227,930 32.29 32.29 31.67 320 33,870 -1.3
10/01/2020
32.29
 445,810 32.38 33.21 31.96 19,880 64,170 -1.8
09/01/2020
32.38
 341,570 31.13 32.71 31.79 29,500 23,930 0.2
08/01/2020
31.13
 599,230 32.38 32.38 30.84 15,090 57,030 -1.6
07/01/2020
32.38
 294,820 32.46 32.79 32.13 5,900 51,460 -1.8
06/01/2020
32.46
 403,240 33.45 33.54 32.25 4,390 40,840 -1.4
03/01/2020
33.45
 591,930 32.17 33.79 32.17 21,110 3,440 0.7
02/01/2020
32.17
 381,360 31.71 32.62 31.46 43,280 0 1.7
31/12/2019
31.71
 644,450 31.96 32.29 31.34 44,840 9,660 1.4
30/12/2019
31.96
 708,280 33.58 33.99 31.79 49,780 501,290 -18.1
27/12/2019
33.58
 520,590 33.66 34.37 33.21 31,190 7,300 1.0
26/12/2019
33.66
 362,430 34.37 35.03 33.54 4,080 9,940 -0.2
25/12/2019
34.37
 342,670 33.21 35.36 33.37 20,900 6,390 0.6
24/12/2019: Cổ tức tiền mặt tỉ lệ: 30%
24/12/2019
33.21
 1,425,810 34.70 34.87 32.62 49,780 501,290 -18.1
23/12/2019
34.70
 945,750 36.91 37.49 34.39 15,240 54,870 -1.8
20/12/2019
36.91
 1,411,640 39.58 40.59 36.87 2,700 30,110 -1.3
19/12/2019
39.58
 483,430 40.59 40.74 39.42 2,800 80,710 -4.0
18/12/2019
40.59
 311,030 40.35 41.36 40.20 1,400 5,500 -0.2
17/12/2019
40.35
 149,370 40.35 40.59 40.12 190 0 0.0
16/12/2019
40.35
 200,550 40.12 40.35 39.89 3,860 11,500 -0.4
13/12/2019
40.12
 522,720 40.28 41.05 39.89 18,400 47,000 -1.5
12/12/2019
40.28
 699,310 39.89 40.59 39.89 10,700 23,510 -0.7
11/12/2019
39.89
 540,470 41.67 42.21 39.66 2,050 83,000 -4.3
10/12/2019
41.67
 579,180 41.67 42.45 41.05 1,730 222,270 -11.9
09/12/2019
41.67
 306,550 41.98 42.29 41.67 22,000 117,050 -5.1
06/12/2019
41.98
 237,940 42.52 42.68 41.98 4,500 8,890 -0.2
05/12/2019
42.52
 210,950 42.60 42.99 42.21 2,750 4,000 -0.1
04/12/2019
42.60
 168,630 42.29 42.83 41.83 5,470 0 0.3
03/12/2019
42.29
 862,410 41.83 42.99 40.28 12,540 35,420 -1.2
02/12/2019
41.83
 571,820 43.99 44.07 41.05 0 19,850 -1.1

Chính sách bảo mật | Điều khoản sử dụng |