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)
19/04/2012
7.35
 331,550 7.61 7.98 7.35 154,100 138,510 0.6
18/04/2012
7.61
 56,590 7.77 7.85 7.61 16,000 5,150 0.3
17/04/2012
7.77
 63,580 7.74 7.85 7.74 25,100 24,250 0.0
16/04/2012
7.74
 148,700 7.58 7.74 7.48 63,800 17,700 1.3
13/04/2012
7.58
 111,490 7.53 7.74 7.48 81,400 3,800 2.2
12/04/2012
7.53
 197,810 7.37 7.61 7.35 100,500 8,200 2.6
11/04/2012
7.37
 89,200 7.22 7.37 7.24 22,000 5,000 0.5
10/04/2012
7.22
 84,600 7.35 7.35 7.22 15,000 0 0.4
09/04/2012
7.35
 86,150 7.03 7.35 7.22 4,000 0 0.1
06/04/2012
7.03
 53,500 6.72 7.03 6.88 8,000 0 0.2
05/04/2012
6.72
 60,660 6.69 6.80 6.67 0 0 0
04/04/2012
6.69
 29,940 6.77 6.93 6.69 8,000 5,700 0.1
03/04/2012
6.77
 7,590 6.69 6.88 6.74 0 0 0
30/03/2012
6.69
 43,480 6.82 6.85 6.69 4,500 14,840 -0.3
29/03/2012
6.82
 108,280 7.01 7.01 6.82 0 81,960 -2.2
28/03/2012
7.01
 39,810 7.01 7.03 6.93 17,000 16,020 0.0
27/03/2012
7.01
 65,680 7.09 7.22 6.95 5,000 5,000 0
26/03/2012
7.09
 63,190 7.03 7.14 7.03 0 44,850 -1.2
23/03/2012
7.03
 171,720 7.09 7.22 7.03 9,500 78,580 -1.9
22/03/2012
7.09
 69,940 7.22 7.22 7.09 480 30,000 -0.8
21/03/2012
7.22
 40,470 7.22 7.30 7.19 3,500 9,000 -0.2
20/03/2012
7.22
 20,080 7.09 7.22 7.11 0 3,000 -0.1
19/03/2012
7.09
 68,330 7.24 7.24 7.09 0 0 0
16/03/2012
7.24
 14,150 7.22 7.35 7.19 0 1,260 -0.0
15/03/2012
7.22
 28,140 7.11 7.27 7.03 0 18,000 -0.5
14/03/2012
7.11
 12,640 7.11 7.14 7.09 0 4,380 -0.1
13/03/2012
7.11
 22,700 7.11 7.19 7.11 0 13,100 -0.4
12/03/2012
7.11
 23,540 7.32 7.32 7.11 10,000 5,000 0.1
09/03/2012
7.32
 113,150 7.22 7.32 7.09 47,240 55,790 -0.2
08/03/2012
7.22
 21,970 7.40 7.43 7.22 0 8,780 -0.2
07/03/2012
7.40
 11,370 7.35 7.43 7.24 0 0 0
06/03/2012
7.35
 57,060 7.51 7.87 7.35 0 8,000 -0.2
05/03/2012
7.51
 261,330 7.16 7.51 7.16 0 3,000 -0.1
02/03/2012
7.16
 21,000 7.06 7.16 7.06 0 17,000 -0.5
01/03/2012
7.06
 49,510 7.09 7.14 7.06 0 18,100 -0.5
29/02/2012
7.09
 40,330 7.09 7.14 7.06 4,800 9,970 -0.1
28/02/2012
7.09
 21,640 7.40 7.43 7.09 0 0 0
27/02/2012
7.40
 29,090 7.32 7.40 7.30 0 11,270 -0.3
24/02/2012
7.32
 12,440 7.30 7.32 7.27 0 8,730 -0.2
23/02/2012
7.30
 17,920 7.22 7.32 7.22 2,000 0 0.1
22/02/2012
7.22
 24,300 7.19 7.22 7.09 9,200 15,000 -0.2
21/02/2012
7.19
 14,030 7.16 7.19 7.11 9,800 330 0.3
20/02/2012
7.16
 48,400 7.06 7.19 7.09 0 13,000 -0.4
17/02/2012
7.06
 1,570 6.95 7.06 7.06 0 0 0
16/02/2012
6.95
 0 6.95 6.95 6.95 0 0 0
15/02/2012
6.95
 5,330 7.09 7.09 6.95 100 0 0.0
14/02/2012: Cổ tức tiền mặt tỉ lệ: 15%
14/02/2012
7.09
 5,850 6.82 7.09 7.06 0 0 0
13/02/2012
6.82
 7,290 6.95 6.95 6.82 0 0 0
10/02/2012
6.95
 17,260 6.95 6.97 6.85 6,200 7,000 -0.0
09/02/2012
6.95
 8,900 7.10 7.10 6.95 0 0 0
08/02/2012
7.10
 34,360 6.85 7.12 7.07 25,500 0 0.7
07/02/2012
6.85
 40,240 6.87 6.95 6.85 0 19,030 -0.5
06/02/2012
6.87
 11,970 7.22 7.22 6.87 0 10,970 -0.3
03/02/2012
7.22
 5,280 7.32 7.44 7.22 1,000 0 0.0
02/02/2012
7.32
 7,200 7.29 7.32 7.20 0 1,000 -0.0
01/02/2012
7.29
 21,800 7.27 7.29 7.15 20,800 3,480 0.5
31/01/2012
7.27
 26,000 7.20 7.29 7.12 24,500 8,000 0.5
30/01/2012
7.20
 49,940 6.87 7.20 6.90 48,070 0 1.4
20/01/2012
6.87
 15,510 6.92 6.92 6.60 6,050 11,500 -0.1
19/01/2012
6.92
 4,110 6.85 6.92 6.85 900 2,000 -0.0
18/01/2012
6.85
 9,950 6.70 6.85 6.57 4,000 0 0.1
17/01/2012
6.70
 6,460 6.87 6.87 6.70 1,200 0 0.0
16/01/2012
6.87
 7,170 6.90 7.07 6.87 1,500 0 0.0
13/01/2012
6.90
 35,510 6.62 6.90 6.65 34,400 0 0.9
12/01/2012
6.62
 6,430 6.62 6.65 6.40 1,500 0 0.0
11/01/2012
6.62
 31,110 6.35 6.62 6.30 27,710 0 0.7
10/01/2012
6.35
 27,940 6.45 6.45 6.23 5,480 23,040 -0.5
09/01/2012
6.45
 30,430 6.77 6.77 6.45 100 26,430 -0.7
06/01/2012
6.77
 42,560 6.45 6.77 6.45 34,000 0 0.9
05/01/2012
6.45
 23,150 6.65 6.65 6.33 0 21,680 -0.6
04/01/2012
6.65
 15,160 6.35 6.65 6.28 13,650 0 0.4
03/01/2012
6.35
 3,650 6.50 6.70 6.35 0 0 0
30/12/2011
6.50
 20,190 6.82 6.82 6.50 0 19,380 -0.5
29/12/2011
6.82
 14,860 7.17 7.17 6.82 0 11,440 -0.3
28/12/2011
7.17
 68,280 6.85 7.17 6.85 61,520 15,000 1.3
27/12/2011
6.85
 5,470 6.90 6.90 6.65 5,040 0 0.1
26/12/2011
6.90
 119,890 6.57 6.90 6.45 117,320 49,950 1.9
23/12/2011
6.57
 350 6.45 6.57 6.45 0 0 0
22/12/2011
6.45
 8,740 6.77 6.77 6.45 0 8,540 -0.2
21/12/2011
6.77
 75,060 6.45 6.77 6.43 65,950 25,000 1.1
20/12/2011
6.45
 5,890 6.70 6.70 6.45 0 3,000 -0.1
19/12/2011
6.70
 78,290 6.40 6.70 6.20 74,990 45,000 0.8
16/12/2011
6.40
 227,360 6.10 6.40 6.03 218,470 0 5.5
15/12/2011
6.10
 6,430 6.18 6.18 5.95 0 980 -0.0
14/12/2011
6.18
 274,200 5.95 6.20 5.93 252,000 0 6.1
13/12/2011
5.95
 18,900 6.18 6.18 5.95 2,000 0 0.0
12/12/2011
6.18
 37,690 6.08 6.18 5.91 25,000 0 0.6
09/12/2011
6.08
 29,790 5.95 6.08 5.91 26,200 0 0.6
08/12/2011
5.95
 9,600 5.95 5.95 5.95 0 0 0
07/12/2011
5.95
 8,020 6.00 6.00 5.95 0 0 0
06/12/2011
6.00
 30,900 5.93 6.05 5.88 20,000 0 0.5
05/12/2011
5.93
 69,960 5.71 5.95 5.71 10,210 0 0.2
02/12/2011
5.71
 16,360 5.83 5.83 5.71 200 0 0.0
01/12/2011
5.83
 23,330 5.83 5.83 5.71 20,000 0 0.5
30/11/2011
5.83
 87,720 5.66 5.83 5.68 80,000 10,000 1.6
29/11/2011
5.66
 5,010 5.81 5.81 5.66 0 0 0
28/11/2011
5.81
 27,370 5.78 5.83 5.78 16,000 0 0.4
25/11/2011
5.78
 10,070 5.66 5.78 5.71 3,000 0 0.1
24/11/2011
5.66
 21,270 5.78 5.78 5.66 0 18,000 -0.4
23/11/2011
5.78
 51,900 5.68 5.81 5.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |