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)
11/09/2017
16.24
 911,230 16.66 16.70 16.04 1,000 33,000 -1.3
08/09/2017
16.66
 493,160 17.08 17.16 16.66 3,000 0 0.1
07/09/2017
17.08
 733,480 17.20 17.37 17.08 1,480 195,800 -8.1
06/09/2017
17.20
 430,960 17.24 17.43 17.16 1,200 15,000 -0.6
05/09/2017
17.24
 395,540 17.01 17.45 17.08 4,300 5,350 -0.0
01/09/2017
17.01
 153,870 17.16 17.29 16.99 0 2,000 -0.1
31/08/2017
17.16
 387,360 17.26 17.41 17.06 0 17,150 -0.7
30/08/2017
17.26
 513,860 16.91 17.41 16.85 0 27,200 -1.1
29/08/2017
16.91
 443,150 16.60 16.99 16.60 5,020 5,000 -0.0
28/08/2017
16.60
 270,830 16.49 16.74 16.33 0 0 0
25/08/2017
16.49
 303,910 16.62 16.83 16.49 500 0 0.0
24/08/2017
16.62
 178,920 16.49 16.74 16.49 0 0 0
23/08/2017
16.49
 253,340 16.45 16.66 16.43 0 9,000 -0.4
22/08/2017
16.45
 556,650 16.74 16.74 16.35 21,000 4,000 0.7
21/08/2017
16.74
 424,570 16.91 17.04 16.58 10,000 20,100 -0.4
18/08/2017
16.91
 307,660 17.12 17.16 16.79 0 500 -0.0
17/08/2017
17.12
 448,970 17.41 17.79 17.12 600 0 0.0
16/08/2017
17.41
 246,670 17.37 17.45 17.12 7,500 0 0.3
15/08/2017
17.37
 847,160 16.52 17.37 16.52 0 30 -0.0
14/08/2017
16.52
 103,440 16.45 16.62 16.33 0 0 0
11/08/2017
16.45
 253,190 16.62 16.62 16.27 0 0 0
10/08/2017
16.62
 504,810 16.24 16.64 16.16 0 0 0
09/08/2017
16.24
 1,012,490 16.66 16.79 15.66 80,020 0 3.1
08/08/2017
16.66
 598,820 16.79 16.95 16.54 13,320 0 0.5
07/08/2017
16.79
 750,230 16.56 16.91 16.66 60,000 13,600 1.9
04/08/2017
16.56
 234,800 16.56 16.66 16.41 16,680 0 0.7
03/08/2017
16.56
 457,150 16.16 16.87 16.14 10 4,100 -0.2
02/08/2017
16.16
 349,440 16.16 16.22 15.93 10,000 4,500 0.2
01/08/2017
16.16
 385,160 16.12 16.37 15.95 1,000 830 0.0
31/07/2017
16.12
 468,130 16.08 16.43 15.95 5,500 0 0.2
28/07/2017
16.08
 907,970 15.58 16.24 15.49 300,000 0 11.5
27/07/2017
15.58
 551,810 15.62 15.70 15.47 26,000 100 1.0
26/07/2017
15.62
 1,418,610 15.20 15.62 15.16 400 0 0.0
25/07/2017
15.20
 852,010 14.37 15.20 14.22 0 200 -0.0
24/07/2017
14.37
 161,020 14.25 14.37 14.12 2,000 600 0.0
21/07/2017
14.25
 194,220 14.25 14.45 14.25 3,000 8,500 -0.2
20/07/2017
14.25
 234,380 14.22 14.41 14.22 0 300 -0.0
19/07/2017
14.22
 201,130 14.37 14.56 14.22 0 0 0
18/07/2017
14.37
 321,060 14.54 14.66 14.27 40,050 420 1.4
17/07/2017
14.54
 479,420 14.49 14.58 14.25 228,560 0 7.9
14/07/2017
14.49
 335,840 14.62 14.79 14.49 53,800 10,000 1.5
13/07/2017
14.62
 183,770 14.62 14.74 14.45 71,500 63,500 0.3
12/07/2017
14.62
 659,620 14.41 14.83 14.22 160,000 83,000 2.7
11/07/2017
14.41
 571,560 14.29 14.45 14.00 129,740 255,130 -4.3
10/07/2017
14.29
 468,490 14.83 14.83 14.29 11,500 168,620 -5.4
07/07/2017
14.83
 1,056,780 14.83 15.12 14.62 310,000 140,000 6.0
06/07/2017
14.83
 675,590 14.58 14.95 14.58 41,000 3,300 1.3
05/07/2017
14.58
 377,970 14.37 14.58 14.25 20,970 0 0.7
04/07/2017
14.37
 357,880 14.56 14.56 14.20 22,000 0 0.8
03/07/2017
14.56
 480,530 14.54 14.79 14.54 37,000 0 1.3
30/06/2017
14.54
 542,590 14.54 14.83 14.54 91,120 0 3.2
29/06/2017
14.54
 386,430 14.49 14.58 14.41 4,340 0 0.2
28/06/2017
14.49
 434,700 14.37 14.58 14.37 0 5,800 -0.2
27/06/2017
14.37
 984,920 14.79 15.10 14.37 2,000 225,800 -8.0
26/06/2017
14.79
 472,710 14.99 15.08 14.60 7,000 0 0.2
23/06/2017
14.99
 488,250 15.16 15.16 14.79 300 0 0.0
22/06/2017
15.16
 414,560 15.16 15.41 15.04 1,700 0 0.1
21/06/2017
15.16
 946,160 14.45 15.16 14.45 0 180 -0.0
20/06/2017
14.45
 584,300 14.16 14.49 14.12 0 0 0
19/06/2017
14.16
 380,240 14.29 14.37 14.04 5,000 7,000 -0.1
16/06/2017
14.29
 336,940 14.20 14.35 14.04 2,000 9,000 -0.2
15/06/2017
14.20
 348,610 14.16 14.52 14.16 5,850 0 0.2
14/06/2017
14.16
 907,450 13.62 14.37 13.58 245,540 0 8.2
13/06/2017
13.62
 789,000 13.75 13.95 13.37 0 36,000 -1.2
12/06/2017
13.75
 706,150 14.12 14.29 13.75 2,700 0 0.1
09/06/2017
14.12
 445,000 14.31 14.58 13.75 30 6,000 -0.2
08/06/2017
14.31
 683,280 14.62 14.66 14.16 19,580 3,000 0.6
07/06/2017
14.62
 755,290 14.41 14.70 14.27 206,400 600 7.2
06/06/2017
14.41
 677,230 14.49 14.79 14.37 201,000 0 7.0
05/06/2017
14.49
 1,449,770 13.64 14.58 13.66 268,940 10,030 8.9
02/06/2017
13.64
 537,540 13.58 13.64 13.43 159,120 2,000 5.1
01/06/2017
13.58
 709,470 13.37 13.75 13.25 98,440 0 3.2
31/05/2017
13.37
 1,052,650 13.60 13.91 13.31 192,530 100 6.2
30/05/2017
13.60
 1,609,400 13.12 13.62 13.12 291,800 110 9.4
29/05/2017
13.12
 1,379,630 13.29 13.41 12.93 301,000 0 9.5
26/05/2017: Cổ tức tiền mặt tỉ lệ: 18%
26/05/2017
13.29
 992,230 13.37 13.95 13.22 9,500 0 0.3
25/05/2017
13.37
 1,491,760 12.86 13.65 12.98 360,470 34,000 11.0
24/05/2017
12.86
 1,533,440 12.03 12.86 12.23 297,310 2,430 9.3
23/05/2017
12.03
 939,470 12.34 12.36 12.03 26,000 17,500 0.3
22/05/2017
12.34
 1,617,940 12.27 12.78 12.23 34,020 0 1.1
19/05/2017
12.27
 1,330,580 11.83 12.38 11.67 90,830 0 2.8
18/05/2017
11.83
 1,471,050 11.56 11.95 11.48 5,370 0 0.2
17/05/2017
11.56
 829,270 11.20 11.58 11.20 35,000 500 1.0
16/05/2017
11.20
 777,880 11.12 11.40 11.06 0 3,610 -0.1
15/05/2017
11.12
 573,030 11.00 11.28 11.04 1,000 490 0.0
12/05/2017
11.00
 918,670 11.04 11.38 10.94 0 0 0
11/05/2017
11.04
 1,590,930 10.53 11.12 10.53 11,000 0 0.3
10/05/2017
10.53
 751,970 10.22 10.65 10.22 11,000 0 0.3
09/05/2017
10.22
 387,240 10.29 10.29 10.14 59,800 0 1.6
08/05/2017
10.29
 425,950 10.45 10.45 10.25 11,310 13,000 -0.0
05/05/2017
10.45
 485,170 10.45 10.57 10.33 17,000 2,000 0.4
04/05/2017
10.45
 662,810 9.96 10.57 9.98 15,300 0 0.4
03/05/2017
9.96
 335,140 10.00 10.04 9.90 85,780 14,400 1.8
28/04/2017
10.00
 229,730 10.00 10.06 9.86 0 10,000 -0.3
27/04/2017
10.00
 173,370 10.12 10.12 9.94 0 9,000 -0.2
26/04/2017
10.12
 341,600 9.82 10.12 9.84 14,000 0 0.4
25/04/2017
9.82
 372,740 9.86 10.02 9.82 0 0 0
24/04/2017
9.86
 233,100 9.98 10.02 9.78 0 0 0
21/04/2017
9.98
 243,070 9.90 10.22 9.98 5,000 0 0.1
20/04/2017
9.90
 424,020 9.82 10.08 9.70 15,150 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |