CTCP Cao su Phước Hòa (phr)

57
-0.20
(-0.35%)
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)
27/01/2014
9.58
 20,200 9.67 9.67 9.58 17,700 10,000 0.2
24/01/2014
9.67
 10,900 9.55 9.67 9.55 10,800 0 0.3
23/01/2014
9.55
 13,370 9.55 9.55 9.37 13,360 0 0.4
22/01/2014
9.55
 7,660 9.43 9.58 9.46 7,210 0 0.2
21/01/2014
9.43
 5,950 9.37 9.43 9.40 1,540 910 0.0
20/01/2014
9.37
 20,430 9.43 9.43 9.28 0 0 0
17/01/2014
9.43
 3,850 9.43 9.43 9.43 34,060 33,060 0.0
16/01/2014
9.43
 5,480 9.43 9.46 9.43 0 3,540 -0.1
15/01/2014
9.43
 12,110 9.43 9.49 9.40 0 9,790 -0.3
14/01/2014
9.43
 3,210 9.43 9.43 9.28 0 1,320 -0.0
13/01/2014
9.43
 42,290 9.70 9.70 9.37 30,000 17,340 0.4
10/01/2014
9.70
 23,280 9.43 9.73 9.43 430 0 0.0
09/01/2014
9.43
 1,190 9.49 9.49 9.31 40 0 0.0
08/01/2014
9.49
 1,010 9.49 9.49 9.31 10 0 0.0
07/01/2014
9.49
 6,110 9.43 9.58 9.25 1,610 600 0.0
06/01/2014
9.43
 3,530 9.43 9.43 9.28 1,000 0 0.0
03/01/2014
9.43
 4,850 9.28 9.43 9.28 1,000 0 0.0
02/01/2014
9.28
 3,800 9.19 9.28 9.19 0 0 0
31/12/2013
9.19
 2,100 9.31 9.31 9.12 0 0 0
30/12/2013
9.31
 17,700 9.37 9.37 9.28 4,900 0 0.1
27/12/2013
9.37
 34,170 9.34 9.43 9.34 3,000 0 0.1
26/12/2013
9.34
 7,200 9.58 9.58 9.31 0 0 0
25/12/2013
9.58
 8,620 9.43 9.58 9.37 0 0 0
24/12/2013
9.43
 19,400 9.37 9.43 9.37 2,500 0 0.1
23/12/2013
9.37
 0 9.37 9.37 9.37 0 0 0
20/12/2013
9.37
 5,690 9.40 9.40 9.34 1,100 0 0.0
19/12/2013
9.40
 7,680 9.43 9.43 9.34 2,000 3,800 -0.1
18/12/2013
9.43
 1,920 9.28 9.43 9.34 500 0 0.0
17/12/2013
9.28
 15,510 9.19 9.82 9.25 4,000 10,000 -0.2
16/12/2013
9.19
 1,820 9.58 9.58 9.19 0 0 0
13/12/2013
9.58
 16,300 9.52 9.58 9.28 1,500 6,000 -0.1
12/12/2013
9.52
 20,010 9.58 9.67 9.52 0 14,850 -0.5
11/12/2013
9.58
 10,300 9.92 9.95 9.58 1,000 10,000 -0.3
10/12/2013
9.92
 12,560 10.04 10.04 9.79 9,000 4,000 0.2
09/12/2013
10.04
 42,940 9.85 10.04 9.95 36,350 10,330 0.9
06/12/2013
9.85
 10,880 9.79 9.92 9.82 10,610 3,270 0.2
05/12/2013
9.79
 9,510 9.73 9.79 9.73 7,210 3,300 0.1
04/12/2013
9.73
 9,250 9.58 9.73 9.58 7,550 0 0.2
03/12/2013
9.58
 9,900 9.73 9.73 9.58 2,000 0 0.1
02/12/2013
9.73
 29,020 9.79 9.79 9.55 8,120 0 0.3
29/11/2013
9.79
 8,590 9.89 9.89 9.76 1,590 0 0.1
28/11/2013
9.89
 21,990 10.04 10.13 9.89 10,890 4,500 0.2
27/11/2013
10.04
 2,330 10.10 10.16 10.04 2,050 0 0.1
26/11/2013
10.10
 39,430 10.01 10.13 10.01 34,090 12,180 0.7
25/11/2013
10.01
 75,360 9.95 10.04 9.89 293,230 0 9.6
22/11/2013
9.95
 105,500 9.98 10.04 9.89 92,880 100 3.0
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

Chính sách bảo mật | Điều khoản sử dụng |