CTCP Cao su Phước Hòa (phr)

57.20
1.30
(2.33%)
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
(2024-10-23) 		1 1.78% 3,244,900 -195,830 -10.8
54.50
57.20
57.20
2 tháng
(2024-09-23) 		-1.80 -3.05% 6,826,000 246,270 15.6
54.50
60.40
57.20
3 tháng
(2024-08-26) 		1 1.78% 11,244,300 -685,730 -38.5
54.50
60.40
57.20
6 tháng
(2024-05-27) 		-4.60 -7.44% 30,661,400 -217,979 -10.6
53.70
64.10
57.20
12 tháng
(2023-11-28) 		10.85 23.41% 88,923,400 2,333,121 144.2
46.35
64.50
57.20
24 tháng
(2022-12-05) 		14.75 34.74% 209,203,700 7,572,564 369.3
36.80
64.50
57.20
36 tháng
(2021-12-08) 		-1.50 -2.56% 376,318,400 5,233,148 160.0
30.30
80.58
57.20
60 tháng
(2019-12-19) 		17.62 44.52% 839,834,690 15,469,538 708.6
27.39
80.58
57.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2011
5.68
 19,250 5.78 5.78 5.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |