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)
21/11/2013
9.98
 78,400 9.76 10.04 9.89 73,000 1,000 2.4
20/11/2013
9.76
 42,090 9.73 10.04 9.73 41,950 0 1.3
19/11/2013
9.73
 18,760 9.73 9.76 9.61 7,000 5,000 0.1
18/11/2013
9.73
 20,110 9.73 9.73 9.58 12,700 2,000 0.3
15/11/2013
9.73
 36,270 9.73 9.73 9.58 29,670 10 0.9
14/11/2013
9.73
 6,810 9.49 9.73 9.52 4,800 0 0.2
13/11/2013
9.49
 9,200 9.61 9.61 9.46 0 7,000 -0.2
12/11/2013
9.61
 10,540 9.61 9.61 9.52 10,020 0 0.3
11/11/2013
9.61
 8,120 9.58 9.61 9.52 3,060 0 0.1
08/11/2013
9.58
 20,660 9.58 9.58 9.52 17,620 6,700 0.3
07/11/2013
9.58
 8,920 9.58 9.58 9.46 6,500 0 0.2
06/11/2013
9.58
 23,310 9.52 9.58 9.40 10,980 0 0.3
05/11/2013
9.52
 6,850 9.49 9.52 9.49 2,850 0 0.1
04/11/2013
9.49
 5,200 9.61 9.61 9.49 4,940 0 0.2
01/11/2013
9.61
 13,170 9.70 9.70 9.61 7,670 0 0.2
31/10/2013
9.70
 33,080 9.73 9.73 9.52 31,290 0 1.0
30/10/2013
9.73
 48,070 9.73 9.76 9.67 42,170 0 1.3
29/10/2013: Cổ tức tiền mặt tỉ lệ: 15%
29/10/2013
9.73
 160,820 9.28 9.73 9.43 140,120 0 4.5
28/10/2013
9.28
 51,880 9.28 9.28 9.22 34,180 0 1.1
25/10/2013
9.28
 57,450 9.16 9.28 9.16 54,750 0 1.8
24/10/2013
9.16
 62,320 9.13 9.16 9.10 23,000 4,000 0.6
23/10/2013
9.13
 42,120 9.13 9.16 9.05 18,060 0 0.6
22/10/2013
9.13
 82,360 9.13 9.13 9.10 21,420 2,000 0.6
21/10/2013
9.13
 32,210 9.13 9.28 9.13 9,470 0 0.3
18/10/2013
9.13
 67,450 9.05 9.19 9.13 30,230 0 1.0
17/10/2013
9.05
 16,650 8.90 9.10 8.90 11,350 0 0.4
16/10/2013
8.90
 40,400 8.78 8.93 8.70 2,000 6,560 -0.1
15/10/2013
8.78
 31,300 8.70 8.78 8.64 20,600 15,300 0.2
14/10/2013
8.70
 2,910 8.67 8.87 8.64 450 940 -0.0
11/10/2013
8.67
 19,790 8.70 8.70 8.64 10,190 8,000 0.1
10/10/2013
8.70
 33,610 8.76 8.76 8.64 7,300 23,000 -0.5
09/10/2013
8.76
 500 8.84 8.93 8.76 0 0 0
08/10/2013
8.84
 40 8.70 8.90 8.84 0 0 0
07/10/2013
8.70
 31,910 8.70 8.96 8.61 11,100 3,000 0.2
04/10/2013
8.70
 29,690 8.64 8.70 8.61 25,190 7,000 0.5
03/10/2013
8.64
 9,400 8.84 8.84 8.64 5,500 0 0.2
02/10/2013
8.84
 16,450 8.67 8.84 8.70 5,150 0 0.2
01/10/2013
8.67
 10,590 8.64 8.67 8.64 4,240 0 0.1
30/09/2013
8.64
 1,730 8.67 8.67 8.58 0 0 0
27/09/2013
8.67
 0 8.67 8.67 8.67 0 0 0
26/09/2013
8.67
 1,800 8.52 8.67 8.55 200 0 0.0
25/09/2013
8.52
 24,050 8.52 8.84 8.52 2,240 3,000 -0.0
24/09/2013
8.52
 42,100 8.52 8.55 8.52 25,370 3,000 0.7
23/09/2013
8.52
 15,850 8.49 8.52 8.49 3,000 0 0.1
20/09/2013
8.49
 10,100 8.55 8.55 8.41 0 5,100 -0.1
19/09/2013
8.55
 7,740 8.55 8.58 8.55 3,710 0 0.1
18/09/2013
8.55
 5,500 8.55 8.55 8.55 2,290 0 0.1
17/09/2013
8.55
 1,370 8.70 8.70 8.55 0 0 0
16/09/2013
8.70
 4,400 8.55 8.70 8.55 2,300 0 0.1
13/09/2013
8.55
 17,180 8.52 8.55 8.49 4,000 0 0.1
12/09/2013
8.52
 0 8.52 8.52 8.52 0 0 0
11/09/2013
8.52
 19,850 8.55 8.55 8.52 5,850 0 0.2
10/09/2013
8.55
 10,000 8.55 8.55 8.49 6,300 0 0.2
09/09/2013
8.55
 17,580 8.55 8.58 8.49 8,050 0 0.2
06/09/2013
8.55
 7,100 8.55 8.58 8.55 3,000 0 0.1
05/09/2013
8.55
 380 8.61 8.64 8.55 40 0 0.0
04/09/2013
8.61
 15,600 8.55 8.67 8.55 8,850 0 0.3
03/09/2013
8.55
 19,050 8.55 8.58 8.55 6,050 1,010 0.1
30/08/2013
8.55
 11,830 8.70 8.70 8.49 9,250 300 0.3
29/08/2013
8.70
 1,000 8.47 8.70 8.55 1,000 0 0.0
28/08/2013
8.47
 36,640 8.44 8.47 8.41 20,640 0 0.6
27/08/2013
8.44
 6,980 8.44 8.52 8.44 1,000 0 0.0
26/08/2013
8.44
 3,350 8.41 8.44 8.41 1,650 0 0.0
23/08/2013
8.41
 14,690 8.41 8.44 8.41 7,400 2,600 0.1
22/08/2013
8.41
 22,350 8.44 8.44 8.41 8,700 280 0.2
21/08/2013
8.44
 25,730 8.52 8.52 8.44 0 0 0
20/08/2013
8.52
 45,560 8.52 8.55 8.49 0 0 0
19/08/2013
8.52
 10,630 8.52 8.58 8.38 0 0 0
16/08/2013
8.52
 16,970 8.47 8.52 8.44 0 0 0
15/08/2013
8.47
 23,070 8.41 8.47 8.32 1,100 10,000 -0.3
14/08/2013
8.41
 29,970 8.32 8.41 8.29 0 12,700 -0.4
13/08/2013
8.32
 24,340 8.47 8.47 8.29 4,850 0 0.1
12/08/2013
8.47
 13,440 8.52 8.52 8.38 4,600 8,800 -0.1
09/08/2013
8.52
 55,330 8.23 8.52 8.23 0 33,910 -1.0
08/08/2013
8.23
 91,770 8.23 8.26 8.23 16,600 90,390 -2.1
07/08/2013
8.23
 55,000 8.23 8.26 8.20 107,000 150,000 -1.2
06/08/2013
8.23
 84,090 8.32 8.32 8.23 58,240 105,400 -1.3
05/08/2013
8.32
 19,100 8.26 8.41 8.26 3,100 17,060 -0.4
02/08/2013
8.26
 3,720 8.18 8.29 8.26 2,220 2,000 0.0
01/08/2013
8.18
 74,700 8.20 8.20 8.15 188,550 200,200 -0.3
31/07/2013
8.20
 58,190 8.23 8.23 8.20 36,430 55,600 -0.5
30/07/2013
8.23
 1,010 8.23 8.23 8.12 0 0 0
29/07/2013
8.23
 1,900 8.26 8.26 8.23 0 0 0
26/07/2013
8.26
 41,560 8.26 8.26 8.23 25,190 40,000 -0.4
25/07/2013
8.26
 36,880 8.26 8.26 8.26 20,000 31,480 -0.3
24/07/2013
8.26
 12,710 8.44 8.44 8.23 0 11,710 -0.3
23/07/2013
8.44
 29,980 8.44 8.44 8.18 0 21,280 -0.6
22/07/2013
8.44
 3,720 8.41 8.64 8.41 2,480 0 0.1
19/07/2013
8.41
 65,570 8.58 8.58 8.41 33,300 63,070 -0.9
18/07/2013
8.58
 55,000 8.70 8.78 8.58 957,720 979,650 -0.7
17/07/2013
8.70
 110,840 8.67 8.73 8.67 135,920 160,000 -0.7
16/07/2013
8.67
 119,320 8.67 8.73 8.67 97,970 40,000 1.7
15/07/2013
8.67
 40,550 8.70 8.73 8.67 22,400 0 0.7
12/07/2013
8.70
 75,930 8.58 8.70 8.61 74,420 0 2.2
11/07/2013
8.58
 18,810 8.55 8.61 8.55 1,660 0 0.0
10/07/2013
8.55
 38,300 8.55 8.58 8.47 22,460 25,120 -0.1
09/07/2013
8.55
 41,600 8.55 8.55 8.52 21,000 20,590 0.0
08/07/2013
8.55
 44,480 8.49 8.55 8.52 26,930 12,790 0.4
05/07/2013
8.49
 25,020 8.35 8.55 8.35 7,000 0 0.2
04/07/2013
8.35
 27,380 8.29 8.38 8.23 8,050 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |