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)
21/11/2011
5.78
 80,860 5.91 5.95 5.63 11,500 75,180 -1.5
18/11/2011
5.91
 73,980 6.00 6.00 5.91 14,000 55,000 -1.0
17/11/2011
6.00
 13,920 5.98 6.00 5.93 3,000 3,500 -0.0
16/11/2011
5.98
 52,910 5.98 6.05 5.95 24,500 16,500 0.2
15/11/2011
5.98
 57,660 5.98 5.98 5.95 11,110 21,100 -0.2
14/11/2011
5.98
 31,040 5.98 5.98 5.91 7,000 7,730 -0.0
11/11/2011
5.98
 160,560 6.28 6.57 5.98 106,000 77,230 0.8
10/11/2011
6.28
 10,900 6.30 6.40 6.28 0 0 0
09/11/2011
6.30
 10,790 6.35 6.43 6.20 0 0 0
08/11/2011
6.35
 87,250 6.67 6.67 6.35 1,000 83,000 -2.1
07/11/2011
6.67
 25,900 6.65 6.70 6.62 13,740 0 0.4
04/11/2011
6.65
 16,850 6.70 6.75 6.65 7,750 4,000 0.1
03/11/2011
6.70
 21,460 6.85 6.85 6.70 0 0 0
02/11/2011
6.85
 20,540 6.77 6.90 6.72 17,000 0 0.5
01/11/2011
6.77
 29,210 7.05 7.05 6.77 0 14,000 -0.4
31/10/2011
7.05
 11,130 7.05 7.05 6.92 0 0 0
28/10/2011
7.05
 15,830 7.05 7.15 6.92 4,700 0 0.1
27/10/2011
7.05
 21,450 7.07 7.15 6.72 0 13,000 -0.4
26/10/2011: Cổ tức tiền mặt tỉ lệ: 15%
26/10/2011
7.07
 34,610 6.92 7.20 7.07 0 0 0
25/10/2011
6.92
 27,630 7.04 7.04 6.92 0 0 0
24/10/2011
7.04
 5,480 7.06 7.06 6.95 0 0 0
21/10/2011
7.06
 10,750 6.95 7.06 6.99 9,500 0 0.3
20/10/2011
6.95
 10,660 6.95 6.99 6.90 0 0 0
19/10/2011
6.95
 15,410 7.02 7.06 6.95 5,000 0 0.1
18/10/2011
7.02
 8,310 7.06 7.06 6.90 5,000 0 0.1
17/10/2011
7.06
 53,910 6.92 7.06 6.92 19,700 0 0.6
14/10/2011
6.92
 27,720 6.83 6.97 6.83 0 0 0
13/10/2011
6.83
 25,900 6.88 6.92 6.83 0 0 0
12/10/2011
6.88
 16,300 7.04 7.04 6.88 9,000 0 0.3
11/10/2011
7.04
 8,470 6.92 7.04 6.92 5,000 0 0.1
10/10/2011
6.92
 21,050 6.92 6.95 6.92 0 0 0
07/10/2011
6.92
 42,950 6.95 7.04 6.92 31,000 10,000 0.6
06/10/2011
6.95
 46,880 6.92 6.97 6.85 2,000 22,640 -0.6
05/10/2011
6.92
 500 6.97 6.97 6.92 0 0 0
04/10/2011
6.97
 17,560 7.02 7.02 6.95 16,000 2,360 0.4
03/10/2011
7.02
 500 7.06 7.06 6.95 0 0 0
30/09/2011
7.06
 10,270 7.04 7.06 6.99 4,100 5,000 -0.0
29/09/2011
7.04
 14,750 7.02 7.04 6.95 5,000 0 0.1
28/09/2011
7.02
 64,590 7.02 7.06 7.02 40,000 0 1.2
27/09/2011
7.02
 14,100 7.06 7.11 7.02 0 5,870 -0.2
26/09/2011
7.06
 14,540 6.97 7.11 6.83 1,050 0 0.0
23/09/2011
6.97
 25,070 7.11 7.11 6.95 18,790 0 0.6
22/09/2011
7.11
 4,150 7.11 7.11 7.06 0 0 0
21/09/2011
7.11
 12,310 7.11 7.11 7.06 9,520 0 0.3
20/09/2011
7.11
 22,800 7.11 7.13 7.11 21,000 0 0.6
19/09/2011
7.11
 2,750 7.06 7.11 6.99 0 0 0
16/09/2011
7.06
 47,420 7.13 7.13 7.06 21,680 0 0.7
15/09/2011
7.13
 26,650 7.13 7.13 7.04 20,000 7,270 0.4
14/09/2011
7.13
 8,630 7.20 7.20 7.11 0 2,000 -0.1
13/09/2011
7.20
 40,830 7.18 7.20 7.11 0 14,570 -0.4
12/09/2011
7.18
 31,060 7.25 7.25 7.16 0 20,160 -0.6
09/09/2011
7.25
 24,420 7.23 7.25 7.16 0 0 0
08/09/2011
7.23
 66,420 7.20 7.28 7.20 5,000 35,000 -0.9
07/09/2011
7.20
 12,470 7.13 7.20 7.13 0 0 0
06/09/2011
7.13
 34,070 7.20 7.20 7.06 25,170 0 0.8
05/09/2011
7.20
 610 7.20 7.30 7.06 0 0 0
01/09/2011
7.20
 22,240 7.06 7.30 6.83 0 0 0
31/08/2011
7.06
 43,310 7.28 7.37 7.06 10,000 0 0.3
30/08/2011
7.28
 12,240 7.18 7.44 7.06 0 0 0
29/08/2011
7.18
 46,280 7.25 7.25 7.06 20,000 0 0.6
26/08/2011
7.25
 5,140 7.18 7.25 7.11 0 0 0
25/08/2011
7.18
 21,530 7.30 7.30 7.18 18,030 0 0.6
24/08/2011
7.30
 7,690 7.39 7.42 7.28 5,000 2,550 0.1
23/08/2011
7.39
 5,500 7.42 7.42 7.39 5,000 0 0.2
22/08/2011
7.42
 3,820 7.25 7.42 7.23 0 0 0
19/08/2011
7.25
 6,100 7.25 7.25 6.97 0 0 0
18/08/2011
7.25
 32,530 7.20 7.25 7.18 0 0 0
17/08/2011
7.20
 1,820 7.13 7.20 7.18 0 0 0
16/08/2011
7.13
 10,500 7.06 7.18 7.06 3,000 0 0.1
15/08/2011
7.06
 4,000 7.02 7.06 7.02 0 0 0
12/08/2011
7.02
 9,760 7.04 7.04 6.95 0 0 0
11/08/2011
7.04
 19,300 7.09 7.11 6.80 0 0 0
10/08/2011
7.09
 13,360 7.06 7.13 7.06 0 10,000 -0.3
09/08/2011
7.06
 31,380 7.16 7.16 6.92 0 5,500 -0.2
08/08/2011
7.16
 14,300 7.23 7.23 7.16 0 10,000 -0.3
05/08/2011
7.23
 22,400 7.18 7.23 7.11 0 10,090 -0.3
04/08/2011
7.18
 21,230 7.16 7.18 7.11 0 0 0
03/08/2011
7.16
 29,000 7.16 7.16 7.06 0 0 0
02/08/2011
7.16
 11,700 7.18 7.18 7.16 0 0 0
01/08/2011
7.18
 38,340 7.11 7.20 7.11 28,500 11,500 0.5
29/07/2011
7.11
 17,350 7.11 7.11 7.06 1,500 10,000 -0.3
28/07/2011
7.11
 28,450 7.13 7.16 7.11 6,000 11,000 -0.2
27/07/2011
7.13
 19,570 7.16 7.16 7.13 4,000 10,000 -0.2
26/07/2011
7.16
 31,670 7.18 7.18 7.16 10,000 10,000 0
25/07/2011
7.18
 16,450 7.39 7.39 7.18 0 15,000 -0.5
22/07/2011
7.39
 16,900 7.30 7.39 7.25 1,740 0 0.1
21/07/2011
7.30
 25,200 7.28 7.30 7.20 0 1,560 -0.0
20/07/2011
7.28
 47,310 7.28 7.30 7.16 0 22,010 -0.7
19/07/2011
7.28
 24,120 7.30 7.30 7.25 0 20,000 -0.6
18/07/2011
7.30
 3,047 7.30 7.30 7.23 13,000 22,190 -0.3
15/07/2011
7.30
 36,750 7.30 7.30 7.25 9,180 29,000 -0.6
14/07/2011
7.30
 37,360 7.30 7.30 7.28 10,820 30,000 -0.6
13/07/2011
7.30
 60,380 7.37 7.37 7.30 20,000 44,100 -0.7
12/07/2011
7.37
 15,100 7.35 7.39 7.35 1,400 0 0.0
11/07/2011
7.35
 9,080 7.35 7.42 7.28 0 0 0
08/07/2011
7.35
 11,410 7.28 7.35 7.28 0 2,000 -0.1
07/07/2011
7.28
 13,340 7.23 7.28 7.25 0 4,000 -0.1
06/07/2011
7.23
 47,970 7.16 7.30 7.16 0 16,000 -0.5
05/07/2011
7.16
 5,760 7.09 7.16 7.16 0 3,000 -0.1
04/07/2011
7.09
 73,720 7.35 7.35 7.09 1,000 67,900 -2.0

Chính sách bảo mật | Điều khoản sử dụng |