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)
31/01/2013
8.45
 19,620 8.45 8.48 8.34 16,000 0 0.5
30/01/2013
8.45
 86,650 8.37 8.59 8.34 10,000 9,300 0.0
29/01/2013
8.37
 90,940 8.40 8.42 8.37 50,000 28,740 0.6
28/01/2013
8.40
 155,350 8.31 8.48 8.37 100,500 40,900 1.8
25/01/2013
8.31
 16,630 8.29 8.37 8.17 0 0 0
24/01/2013
8.29
 58,800 8.04 8.34 8.06 40,050 100 1.2
23/01/2013
8.04
 74,690 8.04 8.15 7.98 51,010 0 1.5
22/01/2013
8.04
 52,100 8.23 8.23 7.98 27,860 24,000 0.1
21/01/2013
8.23
 41,540 8.40 8.40 8.12 1,000 19,900 -0.6
18/01/2013
8.40
 55,990 8.45 8.45 8.31 36,560 37,400 -0.0
17/01/2013
8.45
 56,550 8.56 8.59 8.40 38,040 5,500 1.0
16/01/2013
8.56
 165,730 8.42 8.65 8.29 27,860 0 0.8
15/01/2013
8.42
 98,480 8.42 8.56 8.37 1,000 24,300 -0.7
14/01/2013
8.42
 14,360 8.34 8.42 8.31 0 0 0
11/01/2013
8.34
 106,750 8.56 8.62 8.31 300,900 38,500 8.2
10/01/2013
8.56
 65,620 8.20 8.56 8.06 33,890 0 1.0
09/01/2013
8.20
 82,040 8.34 8.54 8.20 0 20,500 -0.6
08/01/2013
8.34
 142,610 8.04 8.42 8.20 20,000 21,200 -0.0
07/01/2013
8.04
 38,940 7.93 8.04 7.95 100 0 0.0
04/01/2013
7.93
 14,600 7.79 7.93 7.79 0 0 0
03/01/2013
7.79
 7,730 7.93 7.93 7.79 0 0 0
02/01/2013
7.93
 4,600 7.79 7.95 7.84 0 0 0
28/12/2012
7.79
 12,490 7.95 8.01 7.79 0 7,800 -0.2
27/12/2012
7.95
 53,440 7.95 8.09 7.95 20,000 0 0.6
26/12/2012
7.95
 6,550 7.87 7.95 7.84 0 0 0
25/12/2012
7.87
 25,850 7.90 7.90 7.84 0 5,000 -0.1
24/12/2012
7.90
 2,010 7.84 7.90 7.84 0 0 0
21/12/2012
7.84
 26,000 7.98 7.98 7.84 2,100 0 0.1
20/12/2012
7.98
 3,680 8.04 8.04 7.84 0 300 -0.0
19/12/2012
8.04
 77,210 7.81 8.04 7.81 69,290 0 2.0
18/12/2012
7.81
 59,680 7.81 7.81 7.76 53,110 0 1.5
17/12/2012
7.81
 49,580 7.79 7.81 7.79 19,870 2,290 0.5
14/12/2012
7.79
 28,920 7.76 7.81 7.76 16,100 0 0.5
13/12/2012
7.76
 53,760 7.73 7.79 7.68 49,210 0 1.4
12/12/2012
7.73
 54,050 7.65 7.73 7.65 45,000 0 1.2
11/12/2012
7.65
 31,520 7.59 7.65 7.57 22,790 0 0.6
10/12/2012
7.59
 48,500 7.57 7.62 7.54 19,000 0 0.5
07/12/2012
7.57
 22,890 7.65 7.70 7.48 15,930 13,530 0.1
06/12/2012
7.65
 10,820 7.70 7.70 7.57 0 0 0
05/12/2012
7.70
 62,740 7.43 7.76 7.48 52,000 7,500 1.2
04/12/2012
7.43
 5,720 7.43 7.48 7.43 0 0 0
03/12/2012
7.43
 34,140 7.48 7.48 7.43 29,790 20,000 0.3
30/11/2012
7.48
 26,970 7.45 7.51 7.48 26,450 0 0.7
29/11/2012
7.45
 47,100 7.48 7.48 7.45 44,590 30,000 0.4
28/11/2012
7.48
 18,350 7.48 7.48 7.45 17,930 0 0.5
27/11/2012
7.48
 6,900 7.45 7.48 7.45 6,600 0 0.2
26/11/2012
7.45
 48,780 7.48 7.59 7.45 40,000 11,800 0.8
23/11/2012
7.48
 50,580 7.45 7.54 7.48 41,500 0 1.1
22/11/2012
7.45
 73,210 7.43 7.48 7.45 65,000 12,000 1.4
21/11/2012
7.43
 43,530 7.48 7.48 7.43 33,630 38,900 -0.1
20/11/2012
7.48
 64,390 7.48 7.48 7.43 56,250 0 1.5
19/11/2012
7.48
 48,800 7.45 7.48 7.34 41,980 29,990 0.3
16/11/2012
7.45
 37,760 7.57 7.57 7.37 19,250 26,470 -0.2
15/11/2012
7.57
 1,520 7.48 7.57 7.43 750 0 0.0
14/11/2012
7.48
 46,880 7.45 7.54 7.45 44,580 20,000 0.7
13/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
13/11/2012
7.45
 21,300 7.43 7.62 7.32 0 0 0
12/11/2012
7.43
 10,750 7.35 7.45 7.35 0 0 0
09/11/2012
7.35
 38,930 7.43 7.56 7.35 16,100 26,780 -0.3
08/11/2012
7.43
 3,620 7.51 7.51 7.40 0 0 0
07/11/2012
7.51
 28,550 7.35 7.51 7.35 12,000 0 0.3
06/11/2012
7.35
 10,310 7.22 7.35 7.24 0 2,800 -0.1
05/11/2012
7.22
 14,080 7.22 7.43 7.22 0 0 0
02/11/2012
7.22
 35,080 7.48 7.48 7.16 1,250 14,000 -0.4
01/11/2012
7.48
 2,840 7.45 7.69 7.45 0 0 0
31/10/2012
7.45
 81,600 7.43 7.74 7.43 53,300 22,500 0.9
30/10/2012
7.43
 35,790 7.56 7.56 7.43 2,290 18,300 -0.5
29/10/2012
7.56
 17,920 7.37 7.56 7.37 5,950 0 0.2
26/10/2012
7.37
 22,690 7.37 7.58 7.35 17,500 100 0.5
25/10/2012
7.37
 43,010 7.45 7.45 7.35 17,300 0 0.5
24/10/2012
7.45
 32,070 7.51 7.58 7.45 9,700 0 0.3
23/10/2012
7.51
 15,310 7.56 7.61 7.51 0 0 0
22/10/2012
7.56
 61,660 7.66 7.66 7.53 29,400 0 0.9
19/10/2012
7.66
 122,170 7.69 7.74 7.53 90,600 11,290 2.3
18/10/2012
7.69
 92,140 7.58 7.69 7.61 55,500 10,000 1.3
17/10/2012
7.58
 185,510 7.43 7.69 7.43 110,700 0 3.2
16/10/2012
7.43
 3,520 7.30 7.43 7.30 0 0 0
15/10/2012
7.30
 42,510 7.48 7.51 7.30 28,500 33,210 -0.1
12/10/2012
7.48
 69,590 7.43 7.61 7.40 49,300 16,000 1.0
11/10/2012
7.43
 43,470 7.43 7.69 7.43 0 2,000 -0.1
10/10/2012
7.43
 38,170 7.37 7.43 7.35 4,500 5,000 -0.0
09/10/2012
7.37
 64,940 7.37 7.45 7.35 7,100 0 0.2
08/10/2012
7.37
 58,730 7.19 7.40 7.24 35,790 0 1.0
05/10/2012
7.19
 32,760 7.11 7.32 7.16 11,140 10,750 0.0
04/10/2012
7.11
 55,120 7.32 7.32 7.11 10 7,400 -0.2
03/10/2012
7.32
 71,810 7.03 7.32 7.09 70,800 0 2.0
02/10/2012
7.03
 13,740 7.09 7.09 7.01 12,420 3,200 0.2
01/10/2012
7.09
 24,540 7.09 7.09 7.01 20,330 0 0.5
28/09/2012
7.09
 42,500 7.03 7.11 7.01 34,810 0 0.9
27/09/2012
7.03
 53,560 7.01 7.16 7.03 49,840 0 1.3
26/09/2012
7.01
 15,460 7.01 7.14 7.01 2,400 0 0.1
25/09/2012
7.01
 20,700 7.09 7.09 7.01 0 500 -0.0
24/09/2012
7.09
 24,010 7.09 7.09 6.98 0 0 0
21/09/2012
7.09
 34,060 6.90 7.14 6.95 22,000 0 0.6
20/09/2012
6.90
 89,890 6.95 6.95 6.88 40,640 10,600 0.8
19/09/2012
6.95
 41,880 6.95 7.03 6.95 0 10,000 -0.3
18/09/2012
6.95
 31,700 7.19 7.22 6.95 18,500 0 0.5
17/09/2012
7.19
 16,590 7.16 7.19 7.14 5,600 0 0.2
14/09/2012
7.16
 13,920 7.16 7.24 7.16 350 0 0.0
13/09/2012
7.16
 13,390 7.16 7.16 7.14 2,000 2,000 0
12/09/2012
7.16
 42,870 7.14 7.24 7.14 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |