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
(2024-08-20) 		1.90 3.31% 4,574,100 -881,000 -51.3
56.20
59.50
59.30
2 tháng
(2024-07-22) 		1.70 2.95% 7,651,800 -806,236 -47.2
53.70
59.50
59.30
3 tháng
(2024-06-21) 		-1.60 -2.63% 14,505,200 -667,506 -38.9
53.70
64.10
59.30
6 tháng
(2024-03-25) 		-3.20 -5.12% 43,862,100 946,555 56.3
53.40
64.40
59.30
12 tháng
(2023-09-25) 		11.80 24.84% 98,491,900 2,185,655 133.6
41.80
64.50
59.30
24 tháng
(2022-09-30) 		8.56 16.87% 234,120,700 7,995,098 379.7
30.30
64.50
59.30
36 tháng
(2021-10-05) 		13.80 30.33% 418,496,800 6,710,592 243.9
30.30
80.58
59.30
60 tháng
(2019-10-16) 		13.37 29.11% 851,849,510 14,901,382 676.9
27.39
80.58
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
8.29
 22,950 8.29 8.32 8.18 17,000 0 0.5
02/07/2013
8.29
 7,350 8.29 8.32 8.12 4,000 0 0.1
01/07/2013
8.29
 410 8.26 8.29 8.26 0 100 -0.0
28/06/2013
8.26
 6,700 8.26 8.26 8.20 2,000 0 0.1
27/06/2013
8.26
 8,500 8.23 8.26 8.15 3,700 0 0.1
26/06/2013
8.23
 11,720 8.20 8.23 7.89 9,000 2,000 0.2
25/06/2013
8.20
 41,520 8.29 8.41 8.18 20,610 0 0.6
24/06/2013
8.29
 5,250 8.38 8.38 8.26 150 0 0.0
21/06/2013
8.38
 3,440 8.55 8.55 8.29 0 0 0
20/06/2013
8.55
 10,500 8.20 8.55 8.23 10,000 0 0.3
19/06/2013
8.20
 15,810 8.26 8.49 8.20 0 13,300 -0.4
18/06/2013
8.26
 3,920 8.32 8.32 8.15 0 0 0
17/06/2013
8.32
 17,330 8.41 8.41 8.26 0 8,180 -0.2
14/06/2013
8.41
 4,270 8.41 8.64 8.41 0 3,250 -0.1
13/06/2013
8.41
 33,810 8.64 8.64 8.38 0 11,000 -0.3
12/06/2013
8.64
 10,700 8.64 8.64 8.41 0 0 0
11/06/2013
8.64
 550 8.67 8.67 8.47 0 0 0
10/06/2013
8.67
 4,230 8.70 8.70 8.55 0 0 0
07/06/2013
8.70
 2,170 8.67 8.70 8.47 0 0 0
06/06/2013
8.67
 16,480 8.58 8.67 8.35 0 2,400 -0.1
05/06/2013
8.58
 3,120 8.70 8.78 8.55 0 1,810 -0.1
04/06/2013
8.70
 17,760 8.70 8.70 8.67 16,710 4,000 0.4
03/06/2013
8.70
 17,630 8.90 8.90 8.70 15,680 0 0.5
31/05/2013
8.90
 39,800 8.70 8.90 8.84 37,780 4,980 1.0
30/05/2013
8.70
 63,430 8.70 8.73 8.67 60,020 0 1.8
29/05/2013
8.70
 67,240 8.73 8.78 8.70 53,630 300 1.6
28/05/2013
8.73
 43,040 8.64 8.73 8.64 35,370 8,500 0.8
27/05/2013
8.64
 88,550 8.49 8.64 8.49 68,700 26,940 1.2
24/05/2013
8.49
 46,280 8.35 8.49 8.35 29,090 0 0.8
23/05/2013
8.35
 24,420 8.35 8.35 8.29 9,000 1,780 0.2
22/05/2013
8.35
 7,480 8.26 8.41 8.26 40,000 43,220 -0.1
21/05/2013
8.26
 24,700 8.15 8.26 8.20 2,050 0 0.1
20/05/2013
8.15
 70,170 8.38 8.38 8.12 8,060 10,000 -0.1
17/05/2013
8.38
 36,500 8.35 8.38 8.26 11,970 0 0.3
16/05/2013
8.35
 46,570 8.35 8.47 8.29 8,970 0 0.3
15/05/2013
8.35
 23,580 8.35 8.41 8.35 0 10,000 -0.3
14/05/2013
8.35
 41,150 8.41 8.49 8.35 0 0 0
13/05/2013
8.41
 65,410 8.15 8.41 8.32 0 42,930 -1.2
10/05/2013
8.15
 87,540 8.64 8.64 8.15 5,330 15,830 -0.3
09/05/2013
8.64
 30,450 9.07 9.07 8.64 0 9,440 -0.3
08/05/2013
9.07
 7,070 9.07 9.07 9.05 7,050 0 0.2
07/05/2013
9.07
 14,750 9.07 9.10 8.99 7,890 0 0.2
06/05/2013
9.07
 15,990 8.96 9.07 8.73 6,730 0 0.2
03/05/2013
8.96
 28,420 8.41 8.96 8.55 22,440 0 0.7
02/05/2013
8.41
 19,150 8.70 8.70 8.41 304,210 308,500 -0.1
26/04/2013
8.70
 7,980 8.70 8.84 8.64 1,230 0 0.0
25/04/2013
8.70
 11,280 8.76 8.76 8.67 0 0 0
24/04/2013
8.76
 8,420 8.99 9.07 8.76 0 0 0
23/04/2013
8.99
 19,730 9.02 9.13 8.99 31,000 37,890 -0.2
22/04/2013
9.02
 15,630 9.45 9.45 9.02 2,500 0 0.1
18/04/2013
9.45
 131,900 9.54 9.54 9.31 157,710 0 5.2
17/04/2013
9.54
 62,950 9.57 9.57 9.39 59,520 7,000 1.7
16/04/2013
9.57
 142,240 9.57 9.62 9.07 303,140 321,460 -0.6
15/04/2013
9.57
 89,600 9.65 9.65 9.28 58,290 7,000 1.7
12/04/2013
9.65
 138,310 9.65 9.74 9.51 87,980 22,200 2.2
11/04/2013
9.65
 173,180 9.51 9.80 9.36 40,240 19,400 0.7
10/04/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/04/2013
9.51
 279,310 9.42 9.57 9.42 169,540 30,790 4.6
09/04/2013
9.42
 199,940 9.48 9.48 9.28 84,910 0 2.9
08/04/2013
9.48
 201,580 9.48 9.62 9.37 120,950 65,000 1.9
05/04/2013
9.48
 175,540 9.14 9.62 9.20 89,550 70,020 0.7
04/04/2013
9.14
 297,980 8.84 9.37 8.87 156,720 150,630 0.2
03/04/2013
8.84
 161,040 8.70 8.92 8.81 118,960 23,220 3.1
02/04/2013
8.70
 105,820 8.67 8.81 8.67 34,150 12,000 0.7
01/04/2013
8.67
 72,360 8.65 8.67 8.62 11,900 0 0.4
29/03/2013
8.65
 25,050 8.73 8.73 8.56 2,420 0 0.1
28/03/2013
8.73
 37,070 8.70 8.76 8.67 0 0 0
27/03/2013
8.70
 81,620 8.70 8.76 8.67 24,230 19,500 0.1
26/03/2013
8.70
 107,150 8.59 8.81 8.70 36,630 1,000 1.1
25/03/2013
8.59
 88,680 8.76 8.90 8.59 2,800 29,100 -0.8
22/03/2013
8.76
 200,930 8.65 8.92 8.70 409,100 62,000 10.9
21/03/2013
8.65
 90,200 8.48 8.70 8.54 21,000 0 0.7
20/03/2013
8.48
 39,990 8.37 8.48 8.31 1,013,710 1,000,000 0.4
19/03/2013
8.37
 31,970 8.31 8.40 8.31 10,710 0 0.3
18/03/2013
8.31
 58,630 8.31 8.37 8.26 32,120 17,000 0.5
15/03/2013
8.31
 66,340 8.26 8.40 8.26 29,700 21,970 0.2
14/03/2013
8.26
 14,660 8.29 8.31 8.01 1,000 9,030 -0.2
13/03/2013
8.29
 50,220 8.29 8.42 8.26 0 0 0
12/03/2013
8.29
 63,060 8.15 8.31 8.17 7,000 0 0.2
11/03/2013
8.15
 6,880 8.04 8.17 8.01 1,600 0 0.0
08/03/2013
8.04
 46,940 8.01 8.17 8.04 104,260 86,680 0.5
07/03/2013
8.01
 117,480 7.95 8.12 7.98 2,992,470 2,935,290 1.7
06/03/2013
7.95
 57,330 7.98 8.09 7.95 5,000 40,000 -1.0
05/03/2013
7.98
 45,370 8.06 8.06 7.95 13,610 0 0.4
04/03/2013
8.06
 92,130 8.09 8.26 8.04 95,430 6,000 2.6
01/03/2013
8.09
 30,340 8.17 8.23 8.09 6,240 15,000 -0.3
28/02/2013
8.17
 23,900 8.17 8.20 8.15 0 0 0
27/02/2013
8.17
 42,780 8.12 8.17 8.06 0 20,000 -0.6
26/02/2013
8.12
 124,950 8.29 8.29 8.12 105,180 2,750 3.0
25/02/2013
8.29
 8,830 8.31 8.31 8.04 950 0 0.0
22/02/2013
8.31
 63,460 8.23 8.34 8.06 5,200 0 0.2
21/02/2013
8.23
 112,950 8.37 8.73 8.23 0 12,300 -0.4
20/02/2013
8.37
 50,930 8.48 8.54 8.37 0 37,470 -1.1
19/02/2013
8.48
 122,700 8.67 8.67 8.42 10,000 87,030 -2.4
18/02/2013
8.67
 33,440 8.73 8.73 8.56 0 21,000 -0.7
08/02/2013
8.73
 48,450 8.56 8.87 8.56 4,000 0 0.1
07/02/2013
8.56
 53,580 8.73 8.73 8.56 0 17,900 -0.6
06/02/2013
8.73
 196,220 8.45 8.76 8.45 36,700 12,500 0.7
05/02/2013
8.45
 105,060 8.40 8.45 8.40 10,200 0 0.3
04/02/2013
8.40
 46,800 8.45 8.48 8.40 21,000 0 0.6
01/02/2013
8.45
 59,550 8.45 8.48 8.40 22,210 17,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |