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)
10/07/2015
7.01
 10,110 6.94 7.04 6.94 0 0 0
09/07/2015
6.94
 1,240 7.01 7.01 6.94 0 0 0
08/07/2015
7.01
 900 7.04 7.04 7.01 0 0 0
07/07/2015
7.04
 1,970 7.04 7.04 7.01 0 0 0
06/07/2015
7.04
 930 7.04 7.22 7.04 0 0 0
03/07/2015
7.04
 1,860 7.04 7.08 7.04 0 1,530 -0.0
02/07/2015
7.04
 200 6.97 7.04 7.04 0 0 0
01/07/2015
6.97
 170 7.04 7.04 6.97 0 0 0
30/06/2015
7.04
 11,970 7.01 7.04 7.01 2,000 0 0.0
29/06/2015
7.01
 10,800 7.04 7.04 7.01 0 10,150 -0.2
26/06/2015
7.04
 20,730 6.97 7.04 7.04 10,000 20,000 -0.2
25/06/2015
6.97
 35,080 7.04 7.04 6.97 0 30,040 -0.6
24/06/2015
7.04
 14,000 7.04 7.04 6.69 0 13,490 -0.3
23/06/2015
7.04
 13,650 7.04 7.04 7.01 0 9,330 -0.2
22/06/2015
7.04
 200 7.01 7.04 7.04 0 0 0
19/06/2015
7.01
 120 7.04 7.11 7.01 0 0 0
18/06/2015
7.04
 1,560 7.04 7.22 7.04 200 1,360 -0.0
17/06/2015
7.04
 700 7.04 7.04 7.04 0 700 -0.0
16/06/2015
7.04
 1,760 7.11 7.11 7.04 0 200 -0.0
15/06/2015
7.11
 0 7.11 7.11 7.11 0 0 0
12/06/2015
7.11
 24,060 7.15 7.26 7.11 0 23,060 -0.5
11/06/2015
7.15
 60,040 7.26 7.57 7.15 0 20,100 -0.4
10/06/2015
7.26
 12,850 7.08 7.26 7.04 4,990 2,800 0.0
09/06/2015
7.08
 2,720 7.22 7.22 7.04 0 0 0
08/06/2015
7.22
 21,100 7.22 7.26 7.22 0 10,000 -0.2
05/06/2015
7.22
 8,400 7.15 7.22 7.22 0 0 0
04/06/2015
7.15
 2,950 7.04 7.18 7.11 0 0 0
03/06/2015
7.04
 0 7.04 7.04 7.04 0 0 0
02/06/2015
7.04
 2,010 7.26 7.26 7.04 0 0 0
01/06/2015
7.26
 10 7.26 7.26 7.26 0 10 -0.0
29/05/2015
7.26
 3,000 7.11 7.26 7.26 0 0 0
28/05/2015
7.11
 2,410 7.36 7.36 7.11 0 0 0
27/05/2015
7.36
 9,310 6.90 7.36 6.97 9,000 0 0.2
26/05/2015
6.90
 3,110 6.73 6.94 6.80 1,000 0 0.0
25/05/2015
6.73
 6,480 6.80 6.90 6.73 0 0 0
22/05/2015
6.80
 3,510 6.80 6.80 6.80 1,699,390 1,699,390 0
21/05/2015
6.80
 110 6.80 6.87 6.80 0 0 0
20/05/2015
6.80
 270 6.76 6.83 6.76 0 0 0
19/05/2015
6.76
 120 6.73 6.76 6.73 0 0 0
18/05/2015
6.73
 2,550 6.83 6.83 6.73 0 0 0
15/05/2015
6.83
 3,510 7.04 7.04 6.83 0 0 0
14/05/2015
7.04
 3,000 6.90 7.04 6.76 0 0 0
13/05/2015
6.90
 850 7.04 7.04 6.90 0 0 0
12/05/2015
7.04
 210 7.04 7.04 7.04 0 0 0
11/05/2015
7.04
 10,150 7.33 7.33 7.04 0 0 0
08/05/2015
7.33
 10,220 6.97 7.33 7.04 10,000 0 0.2
07/05/2015
6.97
 1,130 7.22 7.33 6.97 1,000 0 0.0
06/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
06/05/2015
7.22
 5,230 7.18 7.40 7.15 0 0 0
05/05/2015
7.18
 7,730 6.90 7.18 6.90 0 0 0
04/05/2015
6.90
 9,990 7.09 7.09 6.90 0 0 0
27/04/2015
7.09
 10,410 6.80 7.18 6.99 2,900 0 0.1
24/04/2015
6.80
 4,910 6.96 6.99 6.77 0 460 -0.0
23/04/2015
6.96
 22,950 6.99 6.99 6.80 0 0 0
22/04/2015
6.99
 2,440 6.83 6.99 6.83 0 0 0
21/04/2015
6.83
 4,480 6.77 6.90 6.61 3,030 1,190 0.0
20/04/2015
6.77
 500 6.74 6.77 6.77 0 0 0
17/04/2015
6.74
 55,640 6.80 6.80 6.74 0 55,440 -1.2
16/04/2015
6.80
 11,120 6.90 7.02 6.80 1,000 10,000 -0.2
15/04/2015
6.90
 10,800 6.80 6.90 6.67 1,000 8,190 -0.2
14/04/2015
6.80
 2,540 6.80 6.80 6.74 0 240 -0.0
13/04/2015
6.80
 22,600 6.80 6.86 6.80 13,000 22,600 -0.2
10/04/2015
6.80
 10,740 6.80 6.80 6.77 0 10,340 -0.2
09/04/2015
6.80
 16,900 6.74 6.86 6.74 8,000 15,600 -0.2
08/04/2015
6.74
 11,210 6.70 6.86 6.74 2,000 9,430 -0.2
07/04/2015
6.70
 4,410 6.70 6.70 6.70 0 4,250 -0.1
06/04/2015
6.70
 7,570 6.74 7.18 6.70 4,000 3,720 0.0
03/04/2015
6.74
 7,020 6.83 6.83 6.67 100 300 -0.0
02/04/2015
6.83
 10,010 6.83 6.83 6.74 0 7,990 -0.2
01/04/2015
6.83
 12,710 6.74 6.83 6.70 0 4,000 -0.1
31/03/2015
6.74
 3,810 6.86 7.06 6.70 0 1,600 -0.0
30/03/2015
6.86
 26,650 7.22 7.22 6.86 1,900 19,340 -0.4
27/03/2015
7.22
 4,200 7.35 7.35 7.06 200 190 0.0
26/03/2015
7.35
 2,900 6.90 7.35 6.93 0 0 0
25/03/2015
6.90
 37,960 6.74 6.90 6.83 0 0 0
24/03/2015
6.74
 60 7.09 7.09 6.74 0 0 0
23/03/2015
7.09
 5,150 7.09 7.38 7.09 1,000 0 0.0
20/03/2015
7.09
 0 7.09 7.09 7.09 0 0 0
19/03/2015
7.09
 20,410 7.12 7.12 7.09 0 16,810 -0.4
18/03/2015
7.12
 7,910 7.18 7.25 7.06 3,500 7,910 -0.1
17/03/2015
7.18
 11,510 7.18 7.25 7.18 1,400 11,400 -0.2
16/03/2015
7.18
 20,520 7.22 7.25 7.18 0 17,010 -0.4
13/03/2015
7.22
 12,040 7.28 7.67 7.22 1,150 10,000 -0.2
12/03/2015
7.28
 19,100 7.28 7.28 7.22 0 18,100 -0.4
11/03/2015
7.28
 25,660 7.28 7.28 7.09 0 25,350 -0.6
10/03/2015
7.28
 79,920 7.25 7.31 7.18 0 74,940 -1.7
09/03/2015
7.25
 23,470 7.22 7.31 7.22 30 12,320 -0.3
06/03/2015
7.22
 47,230 7.22 7.25 7.15 0 40,540 -0.9
05/03/2015
7.22
 34,300 7.22 7.28 7.22 1,150 22,310 -0.5
04/03/2015
7.22
 7,140 7.18 7.22 7.09 0 1,000 -0.0
03/03/2015
7.18
 1,680 7.09 7.18 7.06 0 0 0
02/03/2015
7.09
 13,130 6.93 7.22 6.93 0 4,050 -0.1
27/02/2015
6.93
 7,640 7.25 7.25 6.93 0 0 0
26/02/2015
7.25
 9,110 6.93 7.25 6.90 0 1,580 -0.0
25/02/2015
6.93
 2,950 6.96 6.96 6.93 0 0 0
24/02/2015
6.96
 1,070 6.77 6.96 6.77 381,680 381,680 0
13/02/2015
6.77
 10 6.61 6.77 6.77 0 0 0
12/02/2015
6.61
 32,910 6.61 6.67 6.61 0 30,000 -0.6
11/02/2015
6.61
 20,020 6.61 6.67 6.61 0 20,000 -0.4
10/02/2015
6.61
 30,050 6.96 6.96 6.58 2,000 30,000 -0.6
09/02/2015
6.96
 26,850 6.93 7.38 6.93 8,080 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |