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
(2024-08-21) 		1 1.74% 4,673,700 -867,000 -50.4
56.20
59.50
58.60
2 tháng
(2024-07-22) 		1 1.74% 7,850,400 -784,236 -45.9
53.70
59.50
58.60
3 tháng
(2024-06-24) 		-0.40 -0.68% 14,524,300 -630,906 -36.7
53.70
64.10
58.60
6 tháng
(2024-03-25) 		-3.90 -6.24% 44,060,700 968,555 57.6
53.40
64.40
58.60
12 tháng
(2023-09-26) 		11.90 25.48% 97,753,500 2,191,155 134.1
41.80
64.50
58.60
24 tháng
(2022-10-03) 		11.36 24.04% 233,700,500 7,979,598 378.9
30.30
64.50
58.60
36 tháng
(2021-10-06) 		12.50 27.11% 418,430,100 6,690,892 243.0
30.30
80.58
58.60
60 tháng
(2019-10-17) 		11.43 24.23% 851,699,250 14,922,402 678.2
27.39
80.58
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2018
23.43
 295,440 23.35 23.57 22.99 6,000 50 0.2
20/11/2018
23.35
 714,790 22.47 23.35 22.25 0 2,660 -0.1
19/11/2018
22.47
 442,330 22.69 22.69 22.18 0 4,000 -0.1
16/11/2018
22.69
 451,570 22.58 23.28 22.47 130 430 -0.0
15/11/2018
22.58
 255,830 22.58 22.99 22.55 0 10,160 -0.3
14/11/2018
22.58
 1,146,700 21.38 22.69 21.38 0 11,190 -0.3
13/11/2018
21.38
 962,000 20.94 21.38 20.50 146,240 192,040 -1.5
12/11/2018
20.94
 86,770 21.16 21.16 20.86 12,000 34,470 -0.6
09/11/2018
21.16
 39,670 21.23 21.23 20.79 500 0 0.0
08/11/2018
21.23
 82,170 21.38 21.52 21.23 0 25,590 -0.7
07/11/2018
21.38
 110,530 21.45 21.74 21.16 8,000 18,650 -0.3
06/11/2018
21.45
 48,520 21.81 21.81 21.23 1,500 0 0.0
05/11/2018
21.81
 78,860 21.16 21.81 20.86 100 23,500 -0.7
02/11/2018
21.16
 259,240 20.68 21.96 20.35 0 97,420 -2.8
01/11/2018
20.68
 66,060 20.86 20.86 20.50 10 20,990 -0.6
31/10/2018
20.86
 343,510 20.20 21.16 19.77 0 118,800 -3.3
30/10/2018
20.20
 294,550 20.57 20.57 20.06 0 82,550 -2.3
29/10/2018
20.57
 263,080 20.53 20.57 20.20 0 70,710 -2.0
26/10/2018
20.53
 109,180 20.64 21.16 20.53 1,100 10,500 -0.3
25/10/2018
20.64
 553,700 20.57 20.64 19.80 1,000 152,400 -4.2
24/10/2018
20.57
 300,160 21.01 21.38 20.50 10,000 52,840 -1.2
23/10/2018
21.01
 431,990 21.08 21.08 20.42 0 84,750 -2.4
22/10/2018
21.08
 300,230 21.38 21.52 21.08 0 57,400 -1.7
19/10/2018
21.38
 334,860 21.30 21.49 20.57 200 70,270 -2.0
18/10/2018
21.30
 337,570 21.30 21.60 21.08 0 74,250 -2.2
17/10/2018
21.30
 352,820 21.45 22.11 21.23 1,900 59,780 -1.7
16/10/2018
21.45
 658,710 20.64 21.45 20.35 50 138,200 -4.0
15/10/2018
20.64
 491,040 20.28 20.83 19.95 202,750 301,890 -2.8
12/10/2018
20.28
 614,830 19.33 20.61 19.11 0 83,710 -2.3
11/10/2018
19.33
 1,174,670 20.50 20.50 19.18 3,840 66,390 -1.7
10/10/2018
20.50
 739,420 20.86 21.08 20.42 10,800 175,160 -4.7
09/10/2018
20.86
 560,300 21.23 21.30 20.86 0 145,630 -4.2
08/10/2018
21.23
 1,077,740 20.83 21.81 20.20 0 63,000 -1.9
05/10/2018
20.83
 793,960 20.24 21.08 20.20 130 8,510 -0.2
04/10/2018
20.24
 446,050 19.62 20.28 19.73 30 33,240 -0.9
03/10/2018
19.62
 302,140 19.62 19.77 19.55 0 90,780 -2.4
02/10/2018
19.62
 457,980 19.73 19.98 19.55 10 139,720 -3.8
01/10/2018
19.73
 847,110 19.47 19.84 19.51 1,000 210,000 -5.6
28/09/2018
19.47
 520,380 19.69 19.73 19.40 110 0 0.0
27/09/2018
19.69
 515,370 20.09 20.09 19.58 8,540 0 0.2
26/09/2018
20.09
 495,710 19.77 20.42 19.77 0 500 -0.0
25/09/2018
19.77
 573,980 19.22 20.53 19.22 0 0 0
24/09/2018
19.22
 207,190 19.33 19.40 19.11 540 0 0.0
21/09/2018
19.33
 701,170 19.58 19.62 19.33 0 7,440 -0.2
20/09/2018
19.58
 302,190 19.40 19.77 19.33 6,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |