CTCP Cao su Phước Hòa (phr)

57.20
1.30
(2.33%)

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)
22/04/2019
37.27
324,190 38.42 38.42 36.65 0 230 -0.0
19/04/2019
38.42
113,590 38.42 38.80 38.19 9,000 0 0.5
18/04/2019
38.42
222,580 38.80 38.96 38.27 12,000 2,100 0.5
17/04/2019
38.80
480,670 38.80 39.11 38.04 510 36,400 -1.8
16/04/2019
38.80
361,240 39.42 39.42 38.57 4,760 110,270 -5.3
12/04/2019
39.42
209,790 39.42 39.42 38.65 0 0 0
11/04/2019
39.42
112,320 39.57 39.57 38.73 10,000 0 0.5
10/04/2019
39.57
249,900 39.11 39.57 38.50 3,680 0 0.2
09/04/2019
39.11
1,224,850 40.19 40.19 38.42 5,540 0 0.3
08/04/2019
40.19
322,650 40.65 40.96 39.96 9,840 10,000 -0.0
05/04/2019
40.65
189,230 40.96 41.19 40.34 27,020 1,000 1.4
04/04/2019
40.96
338,950 40.34 41.34 40.19 63,710 33,590 1.6
03/04/2019
40.34
417,290 40.11 40.42 39.34 0 101,000 -5.3
02/04/2019
40.11
269,990 40.34 40.80 40.03 1,400 9,500 -0.4
01/04/2019
40.34
753,260 40.42 40.65 39.80 29,000 205,500 -9.2
29/03/2019
40.42
524,400 39.96 41.03 39.96 5,400 40,900 -1.9
28/03/2019
39.96
350,560 38.73 39.96 37.81 1,210 3,860 -0.1
27/03/2019
38.73
645,280 36.81 38.73 36.81 230 5,000 -0.2
26/03/2019
36.81
944,050 38.04 38.80 35.42 7,150 1,400 0.3
25/03/2019
38.04
1,251,890 40.88 41.80 38.04 4,970 203,870 -10.2
22/03/2019
40.88
1,888,930 43.18 44.95 40.26 22,920 51,200 -1.5
21/03/2019
43.18
950,820 41.49 43.72 41.49 104,410 3,700 5.6
20/03/2019
41.49
866,100 40.73 41.49 40.26 120,360 84,600 1.9
19/03/2019
40.73
945,590 39.42 41.11 39.42 82,000 3,000 4.2
18/03/2019
39.42
1,114,290 37.81 39.42 37.65 1,750 2,610 -0.0
15/03/2019
37.81
640,790 37.65 37.88 37.27 52,510 37,000 0.8
14/03/2019
37.65
854,690 38.34 39.11 37.65 43,450 20,100 1.2
13/03/2019
38.34
688,950 37.77 38.50 37.23 39,840 3,630 1.8
12/03/2019
37.77
385,470 37.65 37.88 37.42 61,050 3,100 2.8
11/03/2019
37.65
784,180 36.42 38.04 36.42 10,570 15,400 -0.2
08/03/2019
36.42
906,910 34.39 36.42 33.81 79,550 3,600 3.4
07/03/2019
34.39
718,830 35.12 35.12 34.39 105,650 6,450 4.5
06/03/2019
35.12
892,940 35.12 35.12 33.58 100 500 -0.0
05/03/2019
35.12
538,880 35.35 35.73 34.96 3,600 60,960 -2.6
04/03/2019
35.35
543,450 34.89 35.58 34.89 8,560 0 0.4
01/03/2019
34.89
579,660 33.81 35.35 34.12 2,110 5,990 -0.2
28/02/2019
33.81
638,580 34.58 34.65 33.81 22,200 0 1.0
27/02/2019
34.58
509,330 33.73 34.58 33.43 1,750 30,180 -1.2
26/02/2019
33.73
630,560 33.04 33.73 32.73 2,500 13,300 -0.5
25/02/2019
33.04
660,270 31.12 33.04 31.12 37,360 3,620 1.4
22/02/2019
31.12
867,960 30.51 31.12 29.81 127,710 2,080 4.9
21/02/2019
30.51
487,580 30.66 30.74 29.81 42,610 17,130 1.0
20/02/2019
30.66
307,320 30.58 30.97 30.24 18,780 21,660 -0.1
19/02/2019
30.58
651,500 30.35 30.89 30.35 82,410 100 3.3
18/02/2019
30.35
970,030 29.35 30.74 29.35 64,520 171,640 -4.2
15/02/2019
29.35
412,380 28.89 29.47 28.66 0 64,140 -2.4
14/02/2019
28.89
294,290 29.16 29.16 28.66 0 0 0
13/02/2019
29.16
446,890 28.89 29.35 28.85 1,000 6,550 -0.2
12/02/2019
28.89
655,160 28.01 29.05 28.05 0 1,650 -0.1
11/02/2019
28.01
229,310 27.32 28.05 26.89 180 0 0.0
01/02/2019
27.32
132,030 27.28 27.32 26.59 0 0 0
31/01/2019
27.28
117,050 27.59 27.59 26.89 1,010 0 0.0
30/01/2019
27.59
155,750 27.59 27.66 27.28 6,000 400 0.2
29/01/2019
27.59
192,150 26.82 27.66 26.51 0 5,210 -0.2
28/01/2019
26.82
593,970 27.35 27.35 26.13 200 6,100 -0.2
25/01/2019
27.35
89,600 27.59 27.74 27.28 0 19,810 -0.7
24/01/2019
27.59
102,680 27.82 27.82 27.35 1,100 4,110 -0.1
23/01/2019
27.82
579,260 27.28 28.05 27.05 500 0 0.0
22/01/2019
27.28
129,390 27.74 27.74 27.28 100 0 0.0
21/01/2019
27.74
243,250 27.66 27.78 27.16 0 0 0
18/01/2019
27.66
251,870 26.66 27.66 26.09 1,800 500 0.0
17/01/2019
26.66
1,018,660 27.66 27.66 25.97 24,900 1,500 0.8
16/01/2019
27.66
356,810 28.05 28.05 27.55 6,400 0 0.2
15/01/2019
28.05
402,480 28.05 28.28 27.66 3,420 0 0.1
14/01/2019
28.05
206,650 27.66 28.28 27.66 500 0 0.0
11/01/2019
27.66
254,120 26.97 27.82 26.51 0 7,480 -0.3
10/01/2019
26.97
149,120 27.12 27.82 26.93 0 4,010 -0.1
09/01/2019
27.12
202,560 26.89 27.12 26.43 10,240 8,570 0.1
08/01/2019
26.89
660,350 26.89 27.28 25.51 412,390 412,000 0.0
07/01/2019
26.89
596,060 26.62 28.43 26.51 135,550 19,330 4.2
04/01/2019
26.62
230,000 26.09 26.62 25.36 55,470 0 1.9
03/01/2019
26.09
224,650 26.13 26.13 25.36 50,000 4,000 1.5
02/01/2019
26.13
292,750 25.70 26.24 25.40 77,300 10 2.6
28/12/2018
25.70
894,040 24.97 26.01 24.59 83,970 7,190 2.5
27/12/2018
24.97
193,370 24.44 25.13 24.44 20,100 0 0.6
26/12/2018
24.44
115,840 24.44 24.90 24.09 0 0 0
25/12/2018
24.44
193,910 25.17 25.17 23.82 0 0 0
24/12/2018
25.17
214,820 25.32 25.32 24.44 58,220 10 1.9
21/12/2018
25.32
486,470 24.97 25.51 24.47 138,100 1,750 4.5
20/12/2018
24.97
635,300 24.20 24.97 24.17 167,900 2,330 5.3
19/12/2018
24.20
542,840 23.44 24.20 22.98 126,000 400 3.8
18/12/2018
23.44
394,330 23.44 23.44 22.67 0 1,020 -0.0
17/12/2018
23.44
138,300 22.98 23.74 22.71 2,000 0 0.1
14/12/2018
22.98
107,110 23.44 23.51 22.90 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2018
23.44
204,220 23.21 23.82 23.13 16,700 0 0.5
12/12/2018
23.21
252,170 22.91 23.21 22.77 250 0 0.0
11/12/2018
22.91
121,400 23.21 23.21 22.88 0 0 0
10/12/2018
23.21
111,080 23.50 23.50 22.91 2,000 0 0.1
07/12/2018
23.50
445,200 23.46 23.64 22.95 200 0 0.0
06/12/2018
23.46
197,250 23.35 23.64 23.13 9,700 0 0.3
05/12/2018
23.35
249,270 23.72 23.72 23.06 18,700 510 0.6
04/12/2018
23.72
396,750 23.72 23.86 23.39 18,110 600 0.6
03/12/2018
23.72
962,230 23.06 23.86 23.06 18,650 5,000 0.4
30/11/2018
23.06
352,150 22.25 23.06 21.23 1,200 6,050 -0.2
29/11/2018
22.25
251,210 23.06 23.35 21.96 500 0 0.0
28/11/2018
23.06
172,110 23.39 23.39 22.69 500 31,330 -1.0
27/11/2018
23.39
254,160 23.43 23.50 22.99 0 100 -0.0
26/11/2018
23.43
297,470 22.77 23.43 22.40 0 100 0
23/11/2018
22.77
331,390 23.43 23.43 22.77 0 0 0
22/11/2018
23.43
349,930 23.43 23.75 22.99 45,000 11,300 1.1

Chính sách bảo mật | Điều khoản sử dụng |