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)
27/04/2016
7.60
 830,790 7.60 7.83 7.57 0 458,150 -9.3
26/04/2016
7.60
 975,780 7.33 7.68 7.26 2,000 480,000 -9.4
25/04/2016
7.33
 161,030 7.22 7.33 7.18 0 98,670 -1.9
22/04/2016
7.22
 98,870 7.22 7.30 7.10 3,000 4,290 -0.0
21/04/2016
7.22
 352,320 6.95 7.37 7.10 0 155,920 -2.9
20/04/2016
6.95
 110,250 6.95 7.10 6.91 0 0 0
19/04/2016
6.95
 126,560 7.14 7.14 6.91 0 0 0
15/04/2016
7.14
 58,230 7.14 7.26 7.07 0 4,460 -0.1
14/04/2016
7.14
 203,810 7.41 7.41 7.14 3,000 45,020 -0.8
13/04/2016
7.41
 458,080 7.30 7.64 7.33 0 272,490 -5.3
12/04/2016
7.30
 750,890 6.91 7.37 6.84 0 377,510 -7.2
11/04/2016
6.91
 327,960 6.49 6.91 6.45 0 1,000 -0.0
08/04/2016
6.49
 56,100 6.53 6.53 6.37 1,000 0 0.0
07/04/2016
6.53
 32,410 6.53 6.64 6.37 250 0 0.0
06/04/2016
6.53
 203,590 6.45 6.68 6.37 0 0 0
05/04/2016
6.45
 116,740 6.34 6.45 6.30 0 0 0
04/04/2016
6.34
 32,560 6.37 6.49 6.18 0 0 0
01/04/2016
6.37
 93,970 6.57 6.64 6.37 10,200 9,000 0.0
31/03/2016
6.57
 257,770 7.03 7.03 6.57 0 0 0
30/03/2016
7.03
 54,730 7.07 7.18 6.91 0 0 0
29/03/2016
7.07
 20,750 7.10 7.30 6.91 0 0 0
28/03/2016
7.10
 32,160 7.07 7.14 6.95 0 0 0
25/03/2016
7.07
 79,340 7.07 7.10 6.84 0 1,000 -0.0
24/03/2016
7.07
 58,230 7.14 7.22 7.03 0 0 0
23/03/2016
7.14
 41,590 7.33 7.53 7.14 0 0 0
22/03/2016
7.33
 103,770 7.14 7.37 7.03 0 0 0
21/03/2016
7.14
 68,020 7.30 7.30 7.10 0 8,840 -0.2
18/03/2016
7.30
 133,170 7.30 7.41 7.30 0 100,160 -1.9
17/03/2016
7.30
 218,650 7.07 7.53 7.22 0 168,170 -3.2
16/03/2016
7.07
 82,970 7.14 7.22 6.84 1,000 15,000 -0.3
15/03/2016
7.14
 113,890 7.53 7.53 7.14 0 25,270 -0.5
14/03/2016
7.53
 84,680 7.68 7.68 7.37 0 24,760 -0.5
11/03/2016
7.68
 164,050 7.68 7.68 7.53 0 36,000 -0.7
10/03/2016
7.68
 490,580 7.37 7.87 7.53 0 318,490 -6.5
09/03/2016
7.37
 218,640 7.83 7.83 7.37 0 5,280 -0.1
08/03/2016
7.83
 152,180 7.33 7.83 7.64 0 63,170 -1.3
07/03/2016
7.33
 255,210 6.87 7.33 7.30 110 8,000 -0.2
04/03/2016
6.87
 343,340 6.45 6.87 6.45 0 264,860 -4.7
03/03/2016
6.45
 2,490 6.37 6.45 6.26 0 0 0
02/03/2016
6.37
 2,780 6.14 6.37 6.18 0 0 0
01/03/2016
6.14
 25,950 6.14 6.18 6.14 0 25,100 -0.4
29/02/2016
6.14
 3,550 6.11 6.14 6.11 0 0 0
26/02/2016
6.11
 6,420 5.88 6.11 6.11 0 5,320 -0.1
25/02/2016
5.88
 0 5.88 5.88 5.88 0 0 0
24/02/2016
5.88
 4,960 6.11 6.11 5.88 3,220 4,850 -0.0
23/02/2016
6.11
 820 5.88 6.11 5.88 0 0 0
22/02/2016
5.88
 200 6.03 6.03 5.88 0 0 0
19/02/2016
6.03
 5,000 5.99 6.03 6.03 0 0 0
18/02/2016
5.99
 560 5.88 5.99 5.84 0 0 0
17/02/2016
5.88
 5,210 5.88 6.11 5.84 4,600 0 0.1
16/02/2016
5.88
 40 5.88 6.14 5.88 0 0 0
15/02/2016
5.88
 20 5.95 6.07 5.88 0 0 0
05/02/2016
5.95
 4,340 5.88 5.95 5.91 4,000 4,100 -0.0
04/02/2016
5.88
 4,660 5.91 5.95 5.88 4,000 4,620 -0.0
03/02/2016
5.91
 4,850 6.07 6.07 5.91 0 0 0
02/02/2016
6.07
 1,090 6.07 6.07 6.03 0 0 0
01/02/2016
6.07
 1,960 6.11 6.11 5.88 0 0 0
29/01/2016
6.11
 500 5.84 6.11 5.84 0 0 0
28/01/2016
5.84
 14,940 5.84 6.11 5.80 0 0 0
27/01/2016
5.84
 210 5.80 6.11 5.84 0 0 0
26/01/2016
5.80
 5,750 5.84 5.84 5.76 0 0 0
25/01/2016
5.84
 7,010 5.80 6.14 5.84 0 0 0
22/01/2016
5.80
 4,730 6.14 6.14 5.76 0 2,000 -0.0
21/01/2016
6.14
 10 5.91 6.14 6.14 0 0 0
20/01/2016
5.91
 6,240 5.95 5.95 5.76 0 4,000 -0.1
19/01/2016
5.95
 5,180 5.99 6.34 5.95 0 1,300 -0.0
18/01/2016
5.99
 2,250 6.07 6.07 5.88 50 0 0.0
15/01/2016
6.07
 15,570 6.14 6.18 6.07 0 0 0
14/01/2016
6.14
 3,360 6.18 6.22 6.14 0 0 0
13/01/2016
6.18
 2,720 6.18 6.26 6.18 0 0 0
12/01/2016
6.18
 6,200 6.22 6.22 6.18 0 0 0
11/01/2016
6.22
 710 6.26 6.30 6.22 0 0 0
08/01/2016
6.26
 490 6.26 6.30 6.26 0 0 0
07/01/2016
6.26
 1,000 6.26 6.26 6.26 0 0 0
06/01/2016
6.26
 500 6.30 6.30 6.26 0 0 0
05/01/2016
6.30
 1,000 6.26 6.30 6.30 0 0 0
04/01/2016
6.26
 510 6.26 6.26 6.26 0 500 -0.0
31/12/2015
6.26
 230 6.41 6.45 6.26 0 0 0
30/12/2015
6.41
 1,800 6.26 6.41 6.18 0 1,680 -0.0
29/12/2015
6.26
 2,010 6.45 6.61 6.26 0 0 0
28/12/2015
6.45
 7,040 6.34 6.45 6.30 0 0 0
25/12/2015
6.34
 200 6.34 6.53 6.34 90 0 0.0
24/12/2015
6.34
 53,280 6.57 6.57 6.34 210 0 0.0
23/12/2015
6.57
 4,610 6.22 6.57 6.22 0 0 0
22/12/2015
6.22
 24,970 6.49 6.49 6.22 0 17,910 -0.3
21/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
21/12/2015
6.49
 200 6.37 6.53 6.49 0 0 0
18/12/2015
6.37
 18,350 6.37 6.69 6.34 0 11,300 -0.2
17/12/2015
6.37
 0 6.37 6.37 6.37 0 0 0
16/12/2015
6.37
 33,540 6.37 6.52 6.37 10,800 20,000 -0.2
15/12/2015
6.37
 5,490 6.37 6.41 6.37 0 0 0
14/12/2015
6.37
 990 6.52 6.52 6.37 0 0 0
11/12/2015
6.52
 300 6.34 6.59 6.52 0 0 0
10/12/2015
6.34
 19,650 6.45 6.45 6.34 2,000 13,300 -0.2
09/12/2015
6.45
 3,840 6.52 6.52 6.45 0 0 0
08/12/2015
6.52
 14,240 6.48 6.66 6.52 8,000 2,012,700 -36.1
07/12/2015
6.48
 26,740 6.37 6.66 6.48 10,000 21,800 -0.2
04/12/2015
6.37
 3,610 6.69 6.69 6.34 10 0 0.0
03/12/2015
6.69
 7,060 6.41 6.69 6.59 0 0 0
02/12/2015
6.41
 0 6.41 6.41 6.41 0 0 0
01/12/2015
6.41
 1,000 6.41 6.41 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |