CTCP Cao su Phước Hòa (phr)

57.20
1.30
(2.33%)
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
(2024-10-23) 		1 1.78% 3,244,900 -195,830 -10.8
54.50
57.20
57.20
2 tháng
(2024-09-23) 		-1.80 -3.05% 6,826,000 246,270 15.6
54.50
60.40
57.20
3 tháng
(2024-08-26) 		1 1.78% 11,244,300 -685,730 -38.5
54.50
60.40
57.20
6 tháng
(2024-05-27) 		-4.60 -7.44% 30,661,400 -217,979 -10.6
53.70
64.10
57.20
12 tháng
(2023-11-28) 		10.85 23.41% 88,923,400 2,333,121 144.2
46.35
64.50
57.20
24 tháng
(2022-12-05) 		14.75 34.74% 209,203,700 7,572,564 369.3
36.80
64.50
57.20
36 tháng
(2021-12-08) 		-1.50 -2.56% 376,318,400 5,233,148 160.0
30.30
80.58
57.20
60 tháng
(2019-12-19) 		17.62 44.52% 839,834,690 15,469,538 708.6
27.39
80.58
57.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
42.52
 621,860 42.60 43.22 41.83 18,820 95,000 -4.2
12/09/2019
42.60
 738,510 42.83 43.92 42.60 13,310 116,000 -5.7
11/09/2019
42.83
 534,180 41.28 43.22 41.90 7,050 88,200 -4.5
10/09/2019
41.28
 2,003,920 42.60 43.37 39.66 500 833,180 -44.1
09/09/2019
42.60
 718,840 45.78 45.85 42.60 1,740 8,500 -0.4
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
45.78
 594,400 48.33 48.64 45.78 22,400 5,000 1.1
05/09/2019
48.33
 208,660 48.33 49.25 48.02 3,770 3,400 0.0
04/09/2019
48.33
 731,860 49.33 49.33 46.56 53,650 2,600 3.2
03/09/2019
49.33
 660,630 53.02 53.02 49.33 24,000 2,000 1.4
30/08/2019
53.02
 330,770 53.86 54.56 53.02 36,180 0 2.5
29/08/2019
53.86
 258,740 54.86 55.25 53.86 500 17,000 -1.2
28/08/2019
54.86
 195,860 54.56 55.32 54.25 6,000 55,580 -3.5
27/08/2019
54.56
 427,860 54.40 55.32 54.40 0 12,990 -0.9
26/08/2019
54.40
 710,580 55.48 55.48 54.40 6,480 132,500 -9.0
23/08/2019
55.48
 228,090 56.17 56.86 55.48 0 20,000 -1.4
22/08/2019
56.17
 411,940 56.17 56.63 55.56 1,600 38,780 -2.7
21/08/2019
56.17
 519,950 56.94 57.63 56.09 4,580 2,530 0.2
20/08/2019
56.94
 615,840 55.17 57.09 55.56 150 1,500 -0.1
19/08/2019
55.17
 176,390 55.02 55.63 54.94 1,150 0 0.1
16/08/2019
55.02
 256,200 55.32 56.09 55.02 400 1,880 -0.1
15/08/2019
55.32
 965,550 53.17 55.32 51.87 2,000 26,790 -1.7
14/08/2019
53.17
 515,280 53.79 55.09 52.64 1,900 5,040 -0.2
13/08/2019
53.79
 786,510 55.71 55.71 53.56 32,310 3,140 2.1
12/08/2019
55.71
 660,450 57.86 57.86 55.71 26,390 152,780 -9.3
09/08/2019
57.86
 334,520 57.78 58.94 57.86 3,890 1,860 0.2
08/08/2019
57.78
 232,050 58.09 58.63 57.78 4,050 4,200 -0.0
07/08/2019
58.09
 590,390 57.86 58.32 56.48 21,630 33,810 -0.9
06/08/2019
57.86
 719,900 58.09 58.86 57.02 4,560 20,290 -1.2
05/08/2019
58.09
 584,510 56.86 58.24 55.79 8,750 6,700 0.2
02/08/2019
56.86
 794,670 55.48 56.94 55.32 11,150 3,210 0.6
01/08/2019
55.48
 892,670 53.48 55.71 53.79 4,270 97,760 -6.7
31/07/2019
53.48
 440,800 51.87 53.48 51.33 4,340 9,000 -0.3
30/07/2019
51.87
 532,880 52.71 53.48 51.87 4,010 6,800 -0.2
29/07/2019
52.71
 363,620 53.02 53.33 52.40 33,850 3,000 2.1
26/07/2019
53.02
 657,120 52.87 53.48 52.48 300 28,550 -1.9
25/07/2019
52.87
 731,890 54.17 54.40 52.87 39,770 19,400 1.4
24/07/2019
54.17
 992,290 53.63 54.94 52.64 28,190 1,860 1.8
23/07/2019
53.63
 1,185,960 51.87 53.71 52.40 12,170 29,710 -1.2
22/07/2019
51.87
 944,470 49.95 51.87 49.95 14,270 15,700 -0.1
19/07/2019
49.95
 775,010 49.48 51.94 49.95 1,480 41,350 -2.6
18/07/2019
49.48
 1,006,890 47.26 49.56 47.10 23,530 32,500 -0.6
17/07/2019
47.26
 285,070 47.56 47.64 47.03 11,000 10,010 0.1
16/07/2019
47.56
 451,350 46.72 47.87 46.87 1,520 4,750 -0.2
15/07/2019
46.72
 477,440 45.87 47.03 45.87 5,610 35,030 -1.8
12/07/2019
45.87
 281,240 45.95 46.33 45.80 10,180 15,800 -0.3
11/07/2019
45.95
 503,470 45.95 46.72 45.64 21,330 7,000 0.9
10/07/2019
45.95
 430,010 45.80 47.03 45.80 5,800 50 0.3
09/07/2019
45.80
 1,111,380 45.03 45.80 44.64 300 0 0.0
08/07/2019
45.03
 607,450 46.56 46.56 44.72 4,240 0 0.2
05/07/2019
46.56
 555,300 46.87 47.26 46.56 0 15,000 -0.9
04/07/2019
46.87
 922,400 45.72 47.18 45.49 400 8,390 -0.5
03/07/2019
45.72
 404,710 45.72 46.26 45.26 100,400 6,500 5.6
02/07/2019
45.72
 468,310 45.57 46.41 45.41 14,550 0 0.9
01/07/2019
45.57
 308,850 47.03 47.03 45.34 16,050 9,930 0.4
28/06/2019
47.03
 395,930 44.26 47.03 43.88 172,250 1,500 10.4
27/06/2019
44.26
 283,890 44.49 45.03 44.26 400 0 0.0
26/06/2019
44.49
 182,540 44.11 44.57 44.03 10,100 5,250 0.3
25/06/2019
44.11
 140,140 43.80 44.41 43.57 12,100 14,360 -0.1
24/06/2019
43.80
 573,230 45.26 45.26 43.72 24,620 50 1.4
21/06/2019
45.26
 416,810 45.18 45.34 44.72 17,230 210 1.0
20/06/2019
45.18
 389,590 45.03 45.57 45.10 8,400 100 0.5
19/06/2019
45.03
 399,630 43.03 45.03 43.18 0 970 -0.1
18/06/2019
43.03
 153,270 42.88 43.26 42.80 8,000 12,500 -0.3
17/06/2019
42.88
 429,580 43.03 43.41 42.26 1,760 3,790 -0.1
14/06/2019
43.03
 396,540 44.18 44.41 43.03 3,370 0 0.2
13/06/2019
44.18
 190,920 43.64 44.72 43.88 3,600 400 0.2
12/06/2019
43.64
 302,280 43.72 44.72 43.41 4,950 100 0.3
11/06/2019
43.72
 439,470 44.95 45.49 43.72 8,750 12,330 -0.2
10/06/2019
44.95
 269,580 44.57 45.41 44.64 11,020 1,590 0.6
07/06/2019
44.57
 297,400 43.41 44.64 43.64 14,600 0 0.8
06/06/2019
43.41
 718,310 43.49 44.18 43.11 2,250 345,720 -19.4
05/06/2019
43.49
 913,440 42.26 43.72 42.65 20,690 0 1.2
04/06/2019
42.26
 362,560 41.49 42.65 41.49 8,750 5,000 0.2
03/06/2019
41.49
 864,810 42.95 43.03 41.49 310 218,810 -12.0
31/05/2019
42.95
 715,300 44.64 45.34 42.80 1,530 21,300 -1.1
30/05/2019
44.64
 609,350 44.57 45.49 43.41 24,680 1,200 1.4
29/05/2019
44.57
 1,367,560 47.64 47.64 44.57 36,530 49,280 -0.8
28/05/2019
47.64
 618,000 47.33 48.41 47.26 16,320 3,880 0.8
27/05/2019
47.33
 800,660 45.49 47.33 45.49 0 35,540 -2.1
24/05/2019
45.49
 557,880 46.10 46.87 45.49 57,220 28,860 1.7
23/05/2019
46.10
 550,000 44.26 46.10 43.64 5,900 660 0.3
22/05/2019
44.26
 338,780 45.18 45.57 44.26 440 5,000 -0.3
21/05/2019
45.18
 305,970 45.64 46.10 45.03 970 700 0.0
20/05/2019
45.64
 829,580 42.80 45.72 42.80 0 4,330 -0.2
17/05/2019
42.80
 759,200 42.80 44.11 42.72 36,040 109,600 -4.2
16/05/2019
42.80
 496,290 42.57 43.26 41.88 55,940 6,000 2.8
15/05/2019
42.57
 391,030 42.65 43.26 42.49 13,620 2,160 0.6
14/05/2019
42.65
 474,460 41.57 43.26 41.49 770 12,980 -0.7
13/05/2019
41.57
 1,188,060 39.27 41.57 39.19 0 157,380 -8.4
10/05/2019
39.27
 175,200 39.57 39.57 38.11 84,970 5,000 4.1
09/05/2019
39.57
 145,540 39.73 39.80 39.19 48,600 5,320 2.2
08/05/2019
39.73
 95,380 39.88 39.88 39.34 6,660 21,830 -0.8
07/05/2019
39.88
 335,610 38.88 40.73 38.88 7,500 0 0.4
06/05/2019
38.88
 868,630 38.88 38.88 37.81 149,780 200 7.4
03/05/2019
38.88
 277,170 39.65 39.73 38.73 0 250 -0.0
02/05/2019
39.65
 360,630 39.96 40.03 39.57 75,800 30 3.9
26/04/2019
39.96
 291,840 38.65 39.96 38.42 13,400 0 0.7
25/04/2019
38.65
 279,930 38.96 39.11 38.42 1,100 1,770 -0.0
24/04/2019
38.96
 269,540 37.65 38.96 37.65 11,200 3,320 0.4
23/04/2019
37.65
 250,700 37.27 37.88 36.88 20,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |