CTCP Cao su Phước Hòa (phr)

59.30
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
(2024-08-19) 		1.90 3.31% 4,427,100 -794,564 -46.2
56.20
59.50
59.30
2 tháng
(2024-07-22) 		1.70 2.95% 7,428,600 -716,736 -41.9
53.70
59.50
59.30
3 tháng
(2024-06-20) 		-1.40 -2.31% 14,431,500 -587,606 -34.2
53.70
64.10
59.30
6 tháng
(2024-03-22) 		-4.70 -7.34% 44,960,400 994,855 59.0
53.40
64.40
59.30
12 tháng
(2023-09-25) 		11.80 24.84% 98,268,700 2,275,155 138.9
41.80
64.50
59.30
24 tháng
(2022-09-29) 		8.56 16.87% 234,362,500 8,086,398 385.0
30.30
64.50
59.30
36 tháng
(2021-10-04) 		14.41 32.09% 418,502,200 6,826,592 250.5
30.30
80.58
59.30
60 tháng
(2019-10-15) 		12.83 27.60% 852,041,860 14,996,432 682.6
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)
28/11/2023
46.35
 237,500 46.20 46.40 45.75 4,900 36,600 -1.5
27/11/2023
46.20
 232,100 46.45 47 46.20 1,800 8,100 -0.3
24/11/2023
46.45
 471,400 46.80 46.80 45.95 23,100 38,400 -0.7
23/11/2023
46.80
 299,800 47.15 47.65 46.80 500 15,300 -0.7
22/11/2023
47.15
 258,300 47.05 47.50 46.80 3,000 13,400 -0.5
21/11/2023
47.05
 184,500 47.10 47.50 46.80 0 11,000 -0.5
20/11/2023
47.10
 373,200 46.50 47.50 45.35 15,400 10,000 0.3
17/11/2023
46.50
 367,600 47.10 48.10 46.05 5,300 36,900 -1.5
16/11/2023
47.10
 120,200 46.95 47.10 46.50 0 0 0
15/11/2023
46.95
 395,100 46.45 48.80 46.60 7,900 126,200 -5.6
14/11/2023
46.45
 139,000 46.10 46.90 46.20 7,200 43,910 -1.7
13/11/2023
46.10
 229,700 46.20 46.50 46 12,100 9,400 0.1
10/11/2023
46.20
 279,000 46.95 47.30 46.20 6,500 1,500 0.2
09/11/2023
46.95
 403,300 46.40 47.35 46.50 2,600 13,900 -0.5
08/11/2023
46.40
 320,600 44.65 46.45 44.70 17,700 5,800 0.5
07/11/2023
44.65
 208,600 44.70 45.50 44.60 2,200 3,400 -0.1
06/11/2023
44.70
 258,400 44.80 45.30 44.35 2,200 13,900 -0.5
03/11/2023
44.80
 181,100 45 45.50 44.40 13,000 27,800 -0.7
02/11/2023
45
 374,200 43.05 45.50 43.50 2,400 26,500 -1.1
01/11/2023
43.05
 234,100 41.80 43.05 41.80 40,300 6,600 1.4
31/10/2023
41.80
 462,400 44 44.05 41.80 48,700 4,400 1.9
30/10/2023
44
 297,400 44.85 45.40 44 6,800 2,000 0.2
27/10/2023
44.85
 319,300 45.25 45.80 43.60 3,600 9,300 -0.3
26/10/2023
45.25
 765,900 48.40 48.40 45.05 20,600 21,400 -0.0
25/10/2023
48.40
 208,300 48.05 48.50 48 12,400 4,200 0.4
24/10/2023
48.05
 359,600 46.85 48.40 46.95 24,200 5,700 0.9
23/10/2023
46.85
 190,100 47.60 47.90 46.65 3,200 41,000 -1.8
20/10/2023
47.60
 460,400 46.80 47.60 45.50 16,900 30,600 -0.6
19/10/2023
46.80
 345,500 47.90 48 46.75 10,600 16,800 -0.3
18/10/2023
47.90
 663,100 49 49.90 46.40 20,800 1,300 0.9
17/10/2023
49
 561,300 51.10 51.90 49 19,300 1,500 0.9
16/10/2023
51.10
 679,000 50.80 52.30 50.90 11,700 12,800 -0.1
13/10/2023
50.80
 537,100 49.40 50.80 49.15 16,000 7,600 0.4
12/10/2023
49.40
 380,300 49.50 50.60 49.40 7,100 7,300 -0.0
11/10/2023
49.50
 326,700 48.50 49.80 48.45 4,300 8,400 -0.2
10/10/2023
48.50
 334,800 48.45 48.95 48.50 42,700 800 2.0
09/10/2023
48.45
 286,000 48.55 48.80 48.25 19,200 17,800 0.1
06/10/2023
48.55
 187,200 47.65 48.55 47.10 2,200 6,700 -0.2
05/10/2023
47.65
 445,800 47.10 48.85 47 8,600 15,900 -0.4
04/10/2023
47.10
 239,600 46.60 47.70 46 11,600 3,400 0.4
03/10/2023
46.60
 410,400 48 48 46.20 90,000 19,500 3.3
02/10/2023
48
 136,400 47.40 48.40 47.05 2,100 200 0.1
29/09/2023
47.40
 304,700 47.70 48.50 47.30 4,200 13,800 -0.5
28/09/2023
47.70
 243,200 48 48.40 47.30 7,300 25,300 -0.9
27/09/2023
48
 476,700 46.70 48 46.10 127,100 2,900 5.8
26/09/2023
46.70
 553,100 47.50 48.60 46.70 51,400 24,400 1.3
25/09/2023
47.50
 937,000 51 51.80 47.45 16,500 0 0.8
22/09/2023
51
 872,500 52.70 52.70 50.30 44,700 5,100 2.1
21/09/2023
52.70
 537,900 53.20 53.60 52.50 700 15,600 -0.8
20/09/2023
53.20
 1,439,700 49.90 53.20 49.65 26,000 6,900 1.0
19/09/2023
49.90
 299,900 50.20 50.30 49 13,500 4,300 0.5
18/09/2023
50.20
 552,100 49.70 51.10 49.70 0 0 0
15/09/2023
49.70
 475,800 48.85 49.95 48.75 36,100 10,800 1.2
14/09/2023
48.85
 477,600 49.25 49.55 48.70 5,000 5,900 -0.0
13/09/2023
49.25
 310,200 49.20 49.95 49.05 11,600 3,500 0.4
12/09/2023
49.20
 344,800 48.70 49.75 48.25 47,600 20,000 1.3
11/09/2023
48.70
 547,900 50 50.50 48.70 84,500 35,100 2.4
08/09/2023: Cổ tức tiền mặt tỉ lệ: 19.5%
08/09/2023
50
 450,000 49.55 50.90 49.75 9,300 73,600 -3.2
07/09/2023
49.55
 544,400 49.36 50.22 49.55 101,800 3,000 5.1
06/09/2023
49.36
 405,100 49.17 49.55 48.59 6,900 14,100 -0.4
05/09/2023
49.17
 400,600 48.97 49.84 49.07 29,400 16,400 0.7
31/08/2023
48.97
 389,400 48.40 49.36 48.49 17,400 36,400 -1.0
30/08/2023
48.40
 455,300 47.53 48.49 47.14 152,800 2,100 7.5
29/08/2023
47.53
 355,800 47.14 47.82 47.14 61,000 3,800 2.8
28/08/2023
47.14
 327,900 46.28 47.14 46.33 88,800 1,700 4.2
25/08/2023
46.28
 393,500 46.52 46.90 46.13 108,200 100 5.2
24/08/2023
46.52
 298,000 46.04 46.52 45.99 37,200 3,000 1.6
23/08/2023
46.04
 170,300 46.09 46.76 45.80 26,900 0 1.3
22/08/2023
46.09
 555,300 45.22 46.18 44.74 97,100 1,800 4.5
21/08/2023
45.22
 416,500 45.41 45.89 44.64 100,000 14,400 4.0
18/08/2023
45.41
 1,302,000 48.78 48.78 45.41 228,700 20,400 10.1
17/08/2023
48.78
 366,100 49.36 49.55 48.68 78,900 3,800 3.8
16/08/2023
49.36
 371,900 48.78 49.36 48.59 54,400 0 2.8
15/08/2023
48.78
 302,800 48.88 49.26 48.59 51,000 1,500 2.5
14/08/2023
48.88
 417,200 48.78 49.26 48.49 27,300 600 1.4
11/08/2023
48.78
 372,400 48.59 48.78 47.72 1,200 3,200 -0.1
10/08/2023
48.59
 745,600 49.17 49.55 47.63 10,900 11,500 -0.0
09/08/2023
49.17
 556,900 50.42 50.42 49.17 100 4,700 -0.2
08/08/2023
50.42
 443,500 50.90 51.09 50.22 51,700 9,000 2.2
07/08/2023
50.90
 722,800 50.51 51.57 50.51 0 0 0
04/08/2023
50.51
 532,300 50.32 50.51 49.74 48,000 18,300 1.5
03/08/2023
50.32
 520,000 50.61 51.47 50.03 39,600 5,900 1.8
02/08/2023
50.61
 241,900 50.51 50.99 50.03 32,500 13,100 1.0
01/08/2023
50.51
 964,400 50.22 51.67 49.84 68,200 9,900 3.1
31/07/2023
50.22
 322,200 50.51 50.90 49.74 7,000 9,900 -0.2
28/07/2023
50.51
 387,200 50.80 51.38 50.32 7,400 26,900 -1.0
27/07/2023
50.80
 588,600 50.03 50.80 49.26 3,100 11,500 -0.4
26/07/2023
50.03
 340,400 49.55 50.03 49.17 9,000 5,400 0.2
25/07/2023
49.55
 358,000 50.13 50.22 49.45 9,500 10,300 -0.0
24/07/2023
50.13
 712,500 49.26 50.51 49.36 15,200 6,000 0.5
21/07/2023
49.26
 359,900 49.07 49.55 48.59 12,100 3,200 0.5
20/07/2023
49.07
 786,200 49.36 49.55 48.30 8,500 1,500 0.4
19/07/2023
49.36
 511,700 49.36 50.32 49.26 8,700 72,700 -3.3
18/07/2023
49.36
 502,900 49.94 50.13 49.17 11,400 22,600 -0.6
17/07/2023
49.94
 695,600 49.17 50.80 49.17 82,900 500 4.3
14/07/2023
49.17
 569,600 49.36 49.55 48.59 2,100 2,300 -0.0
13/07/2023
49.36
 411,800 49.36 49.74 49.07 0 8,800 -0.5
12/07/2023
49.36
 584,400 48.88 50.70 49.07 200 13,400 -0.7
11/07/2023
48.88
 631,800 49.07 49.94 48.68 6,300 10,000 -0.2
10/07/2023
49.07
 504,600 49.07 49.45 48.88 300 13,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |