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
(2024-10-22) 		0.30 0.54% 3,217,800 -209,330 -11.6
54.50
57
55.90
2 tháng
(2024-09-23) 		-3.10 -5.25% 6,604,500 227,470 14.6
54.50
60.40
55.90
3 tháng
(2024-08-23) 		-0.80 -1.41% 11,127,200 -711,730 -40.0
54.50
60.40
55.90
6 tháng
(2024-05-27) 		-5.90 -9.55% 30,439,900 -236,779 -11.7
53.70
64.10
55.90
12 tháng
(2023-11-27) 		9.70 21% 88,934,000 2,308,021 142.8
46.20
64.50
55.90
24 tháng
(2022-12-02) 		13.54 31.96% 210,209,700 7,515,164 366.5
36.80
64.50
55.90
36 tháng
(2021-12-07) 		-2.89 -4.91% 376,567,100 5,271,748 162.7
30.30
80.58
55.90
60 tháng
(2019-12-18) 		15.31 37.73% 839,924,220 15,446,638 707.3
27.39
80.58
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2011
8.10
 14,740 8.22 8.22 8.05 0 0 0
08/04/2011
8.22
 27,900 8.22 8.24 8.01 200 0 0.0
07/04/2011
8.22
 86,020 8.15 8.26 8.15 30,000 0 1.0
06/04/2011
8.15
 45,070 8.01 8.15 8.01 0 0 0
05/04/2011
8.01
 48,630 7.89 8.10 7.82 0 0 0
04/04/2011
7.89
 26,210 7.91 7.91 7.89 120,000 120,000 0
01/04/2011
7.91
 55,110 7.93 7.98 7.89 20,000 0 0.7
31/03/2011
7.93
 143,920 7.96 8.03 7.89 60,000 2,000 2.0
30/03/2011
7.96
 109,780 8.15 8.22 7.96 54,050 0 1.8
29/03/2011
8.15
 129,660 8.22 8.24 8.15 60,000 300 2.1
28/03/2011
8.22
 14,440 8.36 8.36 8.19 0 0 0
25/03/2011: Cổ tức tiền mặt tỉ lệ: 20%
25/03/2011
8.36
 19,150 8.24 8.41 8.29 0 0 0
24/03/2011
8.24
 28,950 8.20 8.35 8.24 2,120 0 0.1
23/03/2011
8.20
 5,190 8.24 8.24 8.13 300 0 0.0
22/03/2011
8.24
 81,010 8.24 8.24 8.17 56,500 20,000 1.3
21/03/2011
8.24
 119,980 8.13 8.24 8.11 57,700 45,750 0.4
18/03/2011
8.13
 19,960 8.08 8.13 8.02 5,700 0 0.2
17/03/2011
8.08
 78,580 8.06 8.08 8.00 49,000 0 1.8
16/03/2011
8.06
 101,880 8.00 8.06 7.95 48,450 0 1.7
15/03/2011
8.00
 81,770 8.13 8.15 8.00 40,200 0 1.4
14/03/2011
8.13
 105,260 8.46 8.46 8.13 50,060 0 1.9
11/03/2011
8.46
 226,680 8.31 8.49 8.31 189,000 25,000 6.2
10/03/2011
8.31
 128,440 8.13 8.31 7.97 76,610 29,600 1.7
09/03/2011
8.13
 9,980 8.20 8.20 7.97 6,420 0 0.2
08/03/2011
8.20
 118,220 8.02 8.20 8.11 80,760 20,000 2.2
07/03/2011
8.02
 9,180 8.02 8.13 8.02 4,580 0 0.2
04/03/2011
8.02
 35,980 8.02 8.13 7.95 18,000 10,400 0.3
03/03/2011
8.02
 62,600 7.97 8.11 7.97 46,750 0 1.7
02/03/2011
7.97
 228,420 8.24 8.24 7.97 131,180 14,490 4.2
01/03/2011
8.24
 149,100 8.24 8.26 8.15 140,000 30,010 4.1
28/02/2011
8.24
 121,490 8.24 8.31 8.22 90,000 0 3.3
25/02/2011
8.24
 138,230 8.08 8.24 8.04 100,000 0 3.7
24/02/2011
8.08
 207,760 7.91 8.13 7.73 105,850 75,620 1.1
23/02/2011
7.91
 128,160 7.68 7.91 7.80 85,790 60,000 0.9
22/02/2011
7.68
 41,720 7.75 8.02 7.39 1,120 0 0.0
21/02/2011
7.75
 350,260 8.15 8.15 7.75 60,000 155,540 -3.3
18/02/2011
8.15
 88,160 8.24 8.35 8.13 11,000 27,330 -0.6
17/02/2011
8.24
 146,620 8.37 8.46 8.22 8,950 69,000 -2.2
16/02/2011
8.37
 63,960 8.35 8.37 8.35 0 40,200 -1.5
15/02/2011
8.35
 20,510 8.35 8.35 8.31 0 2,000 -0.1
14/02/2011
8.35
 17,650 8.40 8.44 8.35 0 5,630 -0.2
11/02/2011
8.40
 36,210 8.37 8.40 8.33 0 25,700 -1.0
10/02/2011
8.37
 24,710 8.31 8.40 8.31 0 5,100 -0.2
09/02/2011
8.31
 38,900 8.37 8.46 8.29 1,000 5,000 -0.2
08/02/2011
8.37
 11,380 8.57 8.57 8.37 1,000 0 0.0
28/01/2011
8.57
 60,590 8.40 8.57 8.37 0 1,000 -0.0
27/01/2011
8.40
 29,760 8.44 8.44 8.40 500 0 0.0
26/01/2011
8.44
 3,900 8.31 8.44 8.35 0 0 0
25/01/2011
8.31
 30,260 8.35 8.37 8.24 0 0 0
24/01/2011
8.35
 44,390 8.37 8.37 8.33 0 0 0
21/01/2011
8.37
 33,170 8.35 8.40 8.33 0 100 -0.0
20/01/2011
8.35
 118,110 8.40 8.44 8.24 20,190 0 0.7
19/01/2011
8.40
 58,890 8.40 8.44 8.33 1,690 0 0.1
18/01/2011
8.40
 25,450 8.46 8.49 8.37 0 0 0
17/01/2011
8.46
 15,350 8.49 8.51 8.46 0 0 0
14/01/2011
8.49
 80,670 8.44 8.49 8.37 21,090 0 0.8
13/01/2011
8.44
 51,840 8.33 8.49 8.33 0 0 0
12/01/2011
8.33
 58,710 8.29 8.44 8.29 10,000 1,400 0.3
11/01/2011
8.29
 74,230 8.31 8.33 8.24 10,000 0 0.4
10/01/2011
8.31
 69,950 8.42 8.42 8.31 10,000 0 0.4
07/01/2011
8.42
 37,070 8.44 8.66 8.42 0 0 0
06/01/2011
8.44
 67,870 8.49 8.51 8.44 0 0 0
05/01/2011
8.49
 89,650 8.49 8.55 8.49 43,870 0 1.7
04/01/2011
8.49
 89,340 8.69 8.69 8.44 0 0 0
31/12/2010
8.69
 82,390 8.40 8.69 8.35 10,000 0 0.4
30/12/2010
8.40
 34,240 8.42 8.42 8.35 0 0 0
29/12/2010
8.42
 107,460 8.46 8.57 8.35 21,880 29,000 -0.3
28/12/2010
8.46
 85,740 8.42 8.51 8.42 25,000 25,000 0.0
27/12/2010
8.42
 37,180 8.40 8.42 8.35 15,000 0 0.6
24/12/2010
8.40
 112,740 8.49 8.53 8.40 15,000 33,000 -0.7
23/12/2010
8.49
 111,410 8.51 8.78 8.46 56,000 0 2.1
22/12/2010
8.51
 84,620 8.57 8.64 8.51 46,490 23,000 0.9
21/12/2010
8.57
 208,180 8.60 8.69 8.46 105,730 63,100 1.6
20/12/2010
8.60
 98,410 8.80 8.80 8.57 98,560 27,000 2.8
17/12/2010
8.80
 156,920 8.40 8.80 8.37 21,650 5,000 0.6
16/12/2010
8.40
 50,100 8.57 8.57 8.33 5,000 0 0.2
15/12/2010
8.57
 90,970 8.78 8.82 8.57 10,000 1,000 0.3
14/12/2010
8.78
 253,210 8.84 8.91 8.53 123,650 0 4.8
13/12/2010
8.84
 367,940 8.51 8.93 8.84 66,500 40,000 1.1
10/12/2010
8.51
 370,220 8.44 8.51 8.42 75,000 0 2.8
09/12/2010
8.44
 64,540 8.24 8.44 8.24 25,000 0 0.9
08/12/2010
8.24
 69,740 8.37 8.46 8.22 0 0 0
07/12/2010
8.37
 208,380 8.55 8.55 8.35 60,000 54,920 0.2
06/12/2010
8.55
 189,290 8.49 8.57 8.46 60,100 0 2.3
03/12/2010
8.49
 141,750 8.44 8.55 8.46 10,000 15,000 -0.2
02/12/2010
8.44
 108,480 8.20 8.44 8.17 54,500 5,000 1.9
01/12/2010
8.20
 28,570 8.29 8.35 8.20 0 0 0
30/11/2010
8.29
 45,120 8.17 8.40 8.26 0 7,820 -0.3
29/11/2010
8.17
 37,320 8.17 8.17 8.06 10,000 10,000 0.0
26/11/2010
8.17
 75,100 8.24 8.24 8.17 30,000 3,550 1.0
25/11/2010
8.24
 77,640 8.17 8.24 8.02 30,090 13,090 0.6
24/11/2010
8.17
 30,090 8.17 8.20 8.13 9,000 0 0.3
23/11/2010
8.17
 72,290 8.13 8.20 8.13 34,950 0 1.3
22/11/2010
8.13
 93,030 8.17 8.17 7.91 45,820 10,570 1.3
19/11/2010
8.17
 62,220 8.17 8.24 8.13 35,100 0 1.3
18/11/2010
8.17
 44,220 8.15 8.24 8.11 31,000 1,300 1.1
17/11/2010
8.15
 23,560 8.17 8.33 8.06 15,250 0 0.6
16/11/2010
8.17
 29,780 8.20 8.24 8.11 6,000 0 0.2
15/11/2010
8.20
 41,520 8.29 8.29 8.13 14,000 0 0.5
12/11/2010
8.29
 159,760 8.35 8.35 8.11 71,000 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |