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
(2024-10-28) 		2.20 4% 3,065,400 -113,730 -6.3
54.50
57.20
57.20
2 tháng
(2024-09-26) 		-3.20 -5.30% 6,310,100 53,170 4.1
54.50
60.40
57.20
3 tháng
(2024-08-27) 		0.50 0.88% 11,223,300 -620,130 -34.8
54.50
60.40
57.20
6 tháng
(2024-05-29) 		-4 -6.54% 29,193,900 -196,379 -9.3
53.70
64.10
57.20
12 tháng
(2023-12-01) 		9.85 20.80% 88,396,700 2,363,521 145.5
47.20
64.50
57.20
24 tháng
(2022-12-06) 		17.05 42.46% 208,557,200 7,656,369 373.1
36.80
64.50
57.20
36 tháng
(2021-12-13) 		-7.81 -12.02% 374,758,600 4,939,448 139.4
30.30
80.58
57.20
60 tháng
(2019-12-23) 		22.50 64.84% 838,085,420 15,569,758 713.7
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)
15/09/2015
6.20
 1,000 6.16 6.20 6.20 0 0 0
14/09/2015
6.16
 1,500 6.34 6.34 6.16 0 0 0
11/09/2015
6.34
 2,110 6.34 6.69 6.34 2,100 0 0.0
10/09/2015
6.34
 1,030 6.45 6.45 6.34 0 0 0
09/09/2015
6.45
 1,910 6.13 6.45 6.13 0 0 0
08/09/2015
6.13
 0 6.13 6.13 6.13 0 0 0
07/09/2015
6.13
 2,600 6.23 6.48 6.09 430 2,000 -0.0
04/09/2015
6.23
 420 6.20 6.55 6.23 10 0 0.0
03/09/2015
6.20
 3,730 6.20 6.20 6.16 0 0 0
01/09/2015
6.20
 1,500 6.16 6.20 6.16 0 0 0
31/08/2015
6.16
 470 6.16 6.16 6.16 10 0 0.0
28/08/2015
6.16
 4,270 6.13 6.55 6.16 990 0 0.0
27/08/2015
6.13
 38,260 6.27 6.37 6.09 2,000 26,770 -0.4
26/08/2015
6.27
 5,000 6.27 6.34 6.27 10 0 0.0
25/08/2015
6.27
 7,980 6.27 6.27 6.27 0 0 0
24/08/2015
6.27
 910 6.45 6.45 6.27 0 300 -0.0
21/08/2015
6.45
 4,570 6.62 6.62 6.41 0 0 0
20/08/2015
6.62
 2,360 6.69 6.69 6.62 0 0 0
19/08/2015
6.69
 4,160 6.87 6.87 6.69 100 0 0.0
18/08/2015
6.87
 1,800 6.69 6.87 6.66 0 0 0
17/08/2015
6.69
 1,470 6.69 6.69 6.69 0 500 -0.0
14/08/2015
6.69
 1,800 6.69 6.69 6.69 0 0 0
13/08/2015
6.69
 4,040 6.83 6.83 6.69 200 0 0.0
12/08/2015
6.83
 10 6.83 6.83 6.83 0 0 0
11/08/2015
6.83
 200 6.80 6.83 6.83 0 0 0
10/08/2015
6.80
 18,860 6.87 6.87 6.80 0 17,560 -0.3
07/08/2015
6.87
 20 6.76 6.87 6.87 0 0 0
06/08/2015
6.76
 6,000 6.80 6.83 6.76 0 0 0
05/08/2015
6.80
 7,400 6.97 6.97 6.80 0 0 0
04/08/2015
6.97
 3,810 6.87 6.97 6.80 0 2,500 -0.0
03/08/2015
6.87
 1,260 6.83 7.01 6.83 0 200 -0.0
31/07/2015
6.83
 2,800 6.83 6.87 6.83 0 0 0
30/07/2015
6.83
 1,520 6.97 6.97 6.83 0 0 0
29/07/2015
6.97
 16,510 6.90 6.97 6.80 0 0 0
28/07/2015
6.90
 14,250 7.11 7.11 6.87 430 2,000 -0.0
27/07/2015
7.11
 3,500 7.01 7.33 6.94 570 2,100 -0.0
24/07/2015
7.01
 16,700 7.01 7.33 7.01 5,000 300 0.1
23/07/2015
7.01
 3,300 7.04 7.04 7.01 0 300 -0.0
22/07/2015
7.04
 18,700 6.97 7.22 6.97 15,500 13,000 0.0
21/07/2015
6.97
 17,930 6.97 7.04 6.97 5,000 7,200 -0.0
20/07/2015
6.97
 44,700 7.04 7.22 6.97 31,800 37,890 -0.1
17/07/2015
7.04
 61,560 7.08 7.40 7.04 5,000 50,000 -0.9
16/07/2015
7.08
 46,330 7.47 7.54 7.04 10,000 38,120 -0.6
15/07/2015
7.47
 8,830 7.18 7.54 7.18 5,000 400 0.1
14/07/2015
7.18
 6,180 7.43 7.43 7.08 0 0 0
13/07/2015
7.43
 24,650 7.01 7.47 7.04 6,600 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |