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)
19/09/2018
19.40
 548,670 19.84 19.91 19.40 0 0 0
18/09/2018
19.84
 608,430 19.62 19.91 19.25 2,240 0 0.1
17/09/2018
19.62
 922,830 18.85 19.77 18.89 100 0 0.0
14/09/2018
18.85
 600,850 18.19 18.89 18.19 0 134,070 -3.4
13/09/2018
18.19
 112,260 18.23 18.30 17.86 0 31,660 -0.8
12/09/2018
18.23
 86,270 17.93 18.23 17.75 1,000 0 0.0
11/09/2018
17.93
 123,100 18.04 18.04 17.57 7,000 54,430 -1.2
10/09/2018
18.04
 225,560 18.30 18.41 18.04 680 50,430 -1.2
07/09/2018
18.30
 178,050 17.97 18.30 17.72 23,830 10,200 0.3
06/09/2018
17.97
 71,550 18.26 18.26 17.97 9,610 0 0.2
05/09/2018
18.26
 404,440 18.30 18.41 17.93 770 10 0.0
04/09/2018
18.30
 160,410 18.48 18.67 17.93 24,900 1,360 0.6
31/08/2018
18.48
 101,910 18.63 18.81 18.48 11,450 2,500 0.2
30/08/2018
18.63
 181,590 18.45 18.81 18.45 33,430 3,000 0.8
29/08/2018
18.45
 502,570 18.81 18.81 18.37 39,750 0 1.0
28/08/2018
18.81
 391,050 18.67 18.81 18.45 5,000 2,500 0.1
27/08/2018
18.67
 220,200 19.03 19.03 18.56 0 0 0
24/08/2018
19.03
 227,250 19.03 19.33 18.78 2,000 2,980 -0.0
23/08/2018
19.03
 532,360 17.93 19.03 17.86 120,000 121,870 -0.0
22/08/2018
17.93
 237,830 17.86 18.15 17.79 20 500 -0.0
21/08/2018
17.86
 159,710 17.50 17.93 17.50 5,010 10 0.1
20/08/2018
17.50
 212,580 17.79 17.90 17.50 1,000 30 0.0
17/08/2018
17.79
 364,930 17.83 18.30 17.53 4,990 0 0.1
16/08/2018
17.83
 246,980 17.83 17.83 17.35 0 0 0
15/08/2018
17.83
 355,210 17.93 18.45 17.79 0 0 0
14/08/2018
17.93
 361,160 17.72 17.93 17.50 500 3,300 -0.1
13/08/2018
17.72
 486,190 17.57 17.90 17.28 3,000 3,000 -0.0
10/08/2018
17.57
 216,480 17.28 17.64 17.35 0 0 0
09/08/2018
17.28
 346,460 17.28 17.79 17.28 0 0 0
08/08/2018
17.28
 162,440 17.13 17.31 17.06 5,150 5,620 -0.0
07/08/2018
17.13
 171,050 17.09 17.28 16.91 0 5,620 -0.1
06/08/2018
17.09
 254,340 17.35 17.35 16.76 500 10,010 -0.2
03/08/2018
17.35
 237,860 17.20 17.64 17.35 4,500 23,480 -0.5
02/08/2018
17.20
 327,620 17.57 17.57 17.13 30 3,000 -0.1
01/08/2018
17.57
 446,920 18.15 18.15 17.35 57,000 7,000 1.2
31/07/2018
18.15
 873,100 17.13 18.26 17.20 181,600 0 4.4
30/07/2018
17.13
 427,390 16.03 17.13 16.21 22,800 0 0.5
27/07/2018
16.03
 368,360 15.01 16.03 14.97 0 550 -0.0
26/07/2018
15.01
 202,230 14.64 15.01 14.71 1,450 6,690 -0.1
25/07/2018
14.64
 199,420 14.60 14.79 14.60 0 0 0
24/07/2018
14.60
 217,870 14.68 14.79 14.57 0 0 0
23/07/2018
14.68
 167,340 14.68 14.86 14.57 200 420 -0.0
20/07/2018
14.68
 159,530 14.71 14.93 14.57 0 3,560 -0.1
19/07/2018
14.71
 271,330 14.82 15.01 14.68 10 1,040 -0.0
18/07/2018
14.82
 408,130 14.71 15.23 14.64 200 1,300 -0.0
17/07/2018
14.71
 160,390 14.57 14.71 14.35 10,450 0 0.2
16/07/2018
14.57
 38,050 14.64 14.86 14.57 128,000 128,000 0
13/07/2018
14.64
 67,850 14.64 14.79 14.57 0 0 0
12/07/2018
14.64
 67,050 14.53 14.64 14.27 0 0 0
11/07/2018
14.53
 251,200 14.82 14.82 14.13 124,070 0 2.5
10/07/2018
14.82
 75,950 14.27 14.86 14.27 0 15,150 -0.3
09/07/2018
14.27
 177,460 14.27 14.49 14.13 30 89,930 -1.8
06/07/2018
14.27
 232,870 13.62 14.57 13.29 2,000 37,550 -0.7
05/07/2018
13.62
 169,180 13.91 13.91 13.54 360 6,030 -0.1
04/07/2018
13.91
 206,160 13.84 13.95 13.40 1,030 890 0.0
03/07/2018
13.84
 330,280 14.35 14.42 13.76 7,750 400 0.1
02/07/2018
14.35
 164,140 15.23 15.23 14.20 4,510 1,290 0.1
29/06/2018
15.23
 384,820 15.37 15.67 14.79 0 47,500 -1.0
28/06/2018
15.37
 75,660 15.81 16.10 15.23 0 0 0
27/06/2018
15.81
 178,050 16.62 16.65 15.81 0 1,380 -0.0
26/06/2018
16.62
 122,790 16.84 16.84 16.25 4,000 0 0.1
25/06/2018
16.84
 96,960 16.54 16.98 16.62 1,500 0 0.0
22/06/2018
16.54
 72,740 16.54 16.80 16.54 200 200 -0
21/06/2018
16.54
 66,230 16.91 16.91 16.54 2,280 2,180 0.0
20/06/2018
16.91
 111,270 16.43 16.98 16.43 4,000 2,290 0.0
19/06/2018
16.43
 344,730 17.57 17.57 16.40 54,050 13,250 0.9
18/06/2018
17.57
 220,750 18.59 18.59 17.35 20,020 5,000 0.4
15/06/2018
18.59
 193,310 18.92 19.03 18.23 17,490 600 0.4
14/06/2018: Cổ tức tiền mặt tỉ lệ: 23%
Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67)
14/06/2018
18.92
 257,040 18.54 19.33 18.67 20,850 2,000 0.5
13/06/2018
18.54
 311,680 18.45 18.74 18.35 10,440 21,000 -0.5
12/06/2018
18.45
 449,770 19.01 19.01 18.24 21,260 31,740 -0.5
11/06/2018
19.01
 325,260 19.49 19.49 18.99 4,890 0 0.2
08/06/2018
19.49
 202,260 19.58 19.72 19.28 5,420 6,840 -0.1
07/06/2018
19.58
 459,340 19.16 19.87 19.28 68,700 16,170 2.5
06/06/2018
19.16
 459,110 18.04 19.28 18.49 1,010 7,900 -0.3
05/06/2018
18.04
 249,220 18.20 18.37 18.04 108,540 74,520 1.5
04/06/2018
18.20
 258,570 17.70 18.41 17.87 17,000 91,860 -3.2
01/06/2018
17.70
 177,320 17.79 17.91 17.37 1,500 0 0.1
31/05/2018
17.79
 95,450 17.20 17.79 17.08 350 0 0.0
30/05/2018
17.20
 63,980 17.29 17.45 16.87 180 0 0.0
29/05/2018
17.29
 116,180 16.37 17.29 16.54 0 0 0
28/05/2018
16.37
 375,170 17.54 17.54 16.35 1,480 0 0.1
25/05/2018
17.54
 319,040 17.99 18.16 17.54 1,000 0 0.0
24/05/2018
17.99
 72,350 17.74 17.99 17.58 6,400 680 0.2
23/05/2018
17.74
 108,260 17.74 17.74 17.45 0 2,840 -0.1
22/05/2018
17.74
 415,730 18.24 18.49 17.54 5,560 20 0.2
21/05/2018
18.24
 72,760 18.54 18.64 18.12 1,300 0 0.1
18/05/2018
18.54
 207,560 18.45 18.66 18.01 23,300 2,140 0.9
17/05/2018
18.45
 306,040 18.43 18.74 18.26 0 2,540 -0.1
16/05/2018
18.43
 355,530 18.54 18.62 18.33 3,880 2,220 0.1
15/05/2018
18.54
 383,400 18.29 18.62 18.24 1,000 0 0.0
14/05/2018
18.29
 518,070 17.54 18.29 17.62 26,740 2,020 1.1
11/05/2018
17.54
 317,070 17.35 17.56 17.29 40 300 -0.0
10/05/2018
17.35
 417,960 17.20 17.70 17.16 19,290 0 0.8
09/05/2018
17.20
 833,600 17.16 17.41 16.99 350 381,920 -15.8
08/05/2018
17.16
 392,820 16.74 17.70 16.76 1,900 0 0.1
07/05/2018
16.74
 354,010 16.74 16.85 16.66 380 0 0.0
04/05/2018
16.74
 393,040 17.08 17.49 16.66 2,210 25,230 -0.9
03/05/2018
17.08
 60,880 16.99 17.14 16.79 0 0 0
02/05/2018
16.99
 67,690 16.99 17.66 16.83 6,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |