CTCP Cao su Phước Hòa (phr)

57.20
0
(0%)
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)
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
27/04/2018
16.99
 96,350 16.83 16.99 16.70 9,230 2,000 0.3
26/04/2018
16.83
 147,520 16.87 16.99 16.66 24,110 3,430 0.8
24/04/2018
16.87
 221,770 16.74 16.93 16.45 3,130 12,650 -0.4
23/04/2018
16.74
 531,350 17.37 17.37 16.66 870 220,310 -8.9
20/04/2018
17.37
 274,890 17.49 17.62 17.35 13,360 127,920 -4.8
19/04/2018
17.49
 310,360 17.91 17.91 17.49 25,160 2,350 1.0
18/04/2018
17.91
 121,010 18.01 18.20 17.70 48,160 31,000 0.7
17/04/2018
18.01
 43,150 18.26 18.33 17.87 126,200 121,270 0.2
16/04/2018
18.26
 160,980 17.74 18.33 17.49 15,540 46,500 -1.3
13/04/2018
17.74
 176,500 17.66 17.89 17.37 23,840 48,510 -1.0
12/04/2018
17.66
 267,360 17.83 17.83 17.41 15,450 92,500 -3.2
11/04/2018
17.83
 410,390 18.45 18.72 17.54 3,030 114,500 -4.8
10/04/2018
18.45
 270,410 18.72 18.95 18.45 24,400 76,910 -2.4
09/04/2018
18.72
 521,880 19.16 19.39 18.33 73,070 113,700 -1.8
06/04/2018
19.16
 164,960 19.28 19.37 19.08 23,120 37,000 -0.6
05/04/2018
19.28
 114,470 19.16 19.49 18.91 15,410 32,640 -0.8
04/04/2018
19.16
 366,400 19.78 19.91 19.08 26,770 86,690 -2.8
03/04/2018
19.78
 314,430 19.97 19.99 19.62 3,180 77,040 -3.5
02/04/2018
19.97
 440,250 19.24 20.03 19.37 370 900 -0.0
30/03/2018
19.24
 127,860 18.72 19.28 18.62 980 0 0.0
29/03/2018
18.72
 105,830 18.54 18.87 18.45 9,150 2,400 0.3
28/03/2018
18.54
 354,050 18.54 18.91 18.49 5,300 112,750 -4.8
27/03/2018
18.54
 189,590 18.74 19.16 18.54 1,900 36,390 -1.6
26/03/2018
18.74
 198,680 19.04 19.49 18.70 3,680 37,120 -1.5
23/03/2018
19.04
 270,150 19.45 19.45 18.66 2,020 78,100 -3.4
22/03/2018
19.45
 183,070 19.58 19.58 19.08 1,990 7,090 -0.2
21/03/2018
19.58
 132,450 19.28 19.78 19.16 630 870 -0.0
20/03/2018
19.28
 118,490 19.49 19.49 19.20 2,200 32,260 -1.4
19/03/2018
19.49
 426,810 20.16 20.20 19.37 870 111,580 -5.2
16/03/2018
20.16
 234,170 20.33 20.37 19.99 4,070 72,350 -3.3
15/03/2018
20.33
 275,280 20.74 20.91 20.33 9,040 72,670 -3.1
14/03/2018
20.74
 350,890 20.20 20.83 20.20 8,110 0 0.4
13/03/2018
20.20
 295,890 20.49 20.49 19.99 1,850 98,670 -4.7
12/03/2018
20.49
 268,320 21.03 21.08 20.41 6,960 74,000 -3.3
09/03/2018
21.03
 568,250 21.45 22.03 20.41 2,910 210,240 -10.4
08/03/2018
21.45
 562,710 21.03 21.66 21.03 610 162,000 -8.3
07/03/2018
21.03
 339,160 20.83 21.24 20.74 21,480 470 1.1
06/03/2018
20.83
 423,330 19.99 20.91 19.78 620 5,800 -0.3
05/03/2018
19.99
 534,100 20.49 20.83 19.58 8,400 125,500 -5.6
02/03/2018
20.49
 376,920 20.24 20.49 19.95 3,650 0 0.2
01/03/2018
20.24
 673,960 19.95 20.58 19.95 5,330 1,400 0.2
28/02/2018
19.95
 372,570 18.87 19.95 18.74 1,320 27,500 -1.2
27/02/2018
18.87
 50,230 19.16 19.16 17.99 2,050 7,100 -0.2
26/02/2018
19.16
 99,890 19.16 19.58 18.99 1,000 0 0.0
23/02/2018
19.16
 62,900 18.95 19.16 18.74 3,750 15,040 -0.5
22/02/2018
18.95
 94,850 19.24 19.24 18.74 6,330 11,110 -0.2
21/02/2018
19.24
 74,000 19.62 20.20 19.20 4,320 31,950 -1.3
13/02/2018
19.62
 102,150 18.95 19.78 18.41 1,170 500 0.0
12/02/2018
18.95
 183,560 17.89 18.95 17.41 1,190 1,000 0.0
09/02/2018
17.89
 210,210 17.87 17.89 16.79 2,250 80 0.1
08/02/2018
17.87
 53,440 18.12 18.12 17.33 300 800 -0.0
07/02/2018
18.12
 114,420 18.08 18.54 16.87 3,590 0 0.2
06/02/2018
18.08
 809,310 18.12 18.12 16.87 32,500 310 1.3
05/02/2018
18.12
 156,710 19.20 19.20 18.12 22,610 27,540 -0.2
02/02/2018
19.20
 122,460 19.31 19.58 19.12 8,010 11,670 -0.2

Chính sách bảo mật | Điều khoản sử dụng |