CTCP Cao su Phước Hòa (phr)

55.90
0.60
(1.08%)
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)
22/06/2010
8.28
 164,540 8.26 8.35 8.24 59,080 15,000 1.7
21/06/2010
8.26
 57,880 8.26 8.28 8.24 17,000 33,010 -0.6
18/06/2010
8.26
 15,660 8.26 8.37 8.26 4,000 1,000 0.1
17/06/2010
8.26
 149,050 8.24 8.28 8.22 104,180 47,000 2.2
16/06/2010
8.24
 94,330 8.19 8.32 8.19 32,000 30,000 0.1
15/06/2010
8.19
 17,350 8.26 8.26 8.19 5,000 0 0.2
14/06/2010
8.26
 40,900 8.26 8.41 8.26 15,500 10,700 0.2
11/06/2010
8.26
 151,370 8.15 8.32 8.19 91,890 50,280 1.6
10/06/2010
8.15
 34,120 8.04 8.22 8.11 9,000 0 0.3
09/06/2010
8.04
 43,000 8.11 8.15 8.04 14,000 1,000 0.5
08/06/2010
8.11
 43,780 8.09 8.32 8.06 14,000 0 0.5
07/06/2010
8.09
 184,380 8.35 8.35 8.02 35,180 0 1.3
04/06/2010
8.35
 55,580 8.39 8.45 8.35 19,000 0 0.7
03/06/2010
8.39
 74,610 8.35 8.45 8.39 30,960 0 1.2
02/06/2010
8.35
 69,560 8.32 8.43 8.32 17,500 0 0.7
01/06/2010
8.32
 93,160 8.35 8.37 8.28 26,000 0 1.0
31/05/2010
8.35
 68,780 8.48 8.48 8.24 16,700 0 0.6
28/05/2010
8.48
 285,660 8.30 8.63 8.41 47,000 75,000 -1.1
27/05/2010
8.30
 23,360 8.09 8.30 8.02 590 0 0.0
26/05/2010
8.09
 105,580 7.85 8.09 7.85 0 16,010 -0.6
25/05/2010
7.85
 70,050 8.00 8.11 7.85 0 0 0
24/05/2010
8.00
 74,690 7.83 8.15 7.70 0 0 0
21/05/2010
7.83
 246,980 8.22 8.22 7.83 5,100 0 0.2
20/05/2010
8.22
 154,720 8.13 8.24 7.76 1,500 4,200 -0.1
19/05/2010
8.13
 147,580 8.35 8.35 8.13 0 0 0
18/05/2010
8.35
 131,080 8.37 8.37 8.13 0 0 0
17/05/2010
8.37
 93,480 8.61 8.61 8.35 0 0 0
14/05/2010
8.61
 52,220 8.61 8.84 8.61 0 0 0
13/05/2010
8.61
 84,330 8.58 8.93 8.58 0 0 0
12/05/2010
8.58
 184,430 8.84 8.84 8.50 19,080 22,340 -0.1
11/05/2010
8.84
 200,130 8.84 9.04 8.80 10,500 0 0.4
10/05/2010
8.84
 197,740 9.10 9.10 8.82 30,000 0 1.2
07/05/2010
9.10
 523,670 9.21 9.21 8.97 0 1,350 -0.1
06/05/2010
9.21
 212,980 9.21 9.28 9.15 15,000 0 0.6
05/05/2010
9.21
 171,380 9.28 9.28 9.10 37,000 1,000 1.5
04/05/2010
9.28
 199,110 9.28 9.32 9.23 25,100 3,860 0.9
29/04/2010
9.28
 453,540 9.02 9.43 9.15 0 500 -0.0
28/04/2010
9.02
 225,210 9.08 9.10 9.02 20,000 0 0.8
27/04/2010
9.08
 191,770 9.10 9.17 9.04 26,570 9,500 0.7
26/04/2010
9.10
 142,290 9.10 9.21 9.06 40,000 0 1.7
22/04/2010
9.10
 319,200 9.04 9.36 9.04 6,080 5,000 0.0
21/04/2010
9.04
 303,600 9.02 9.10 9.00 55,500 0 2.3
20/04/2010
9.02
 180,730 9.10 9.10 9.02 30,000 0 1.3
19/04/2010
9.10
 278,600 9.21 9.21 9.02 45,000 0 1.9
16/04/2010
9.21
 357,320 9.30 9.39 9.21 36,100 0 1.5
15/04/2010
9.30
 304,970 8.91 9.30 9.00 0 0 0
14/04/2010
8.91
 206,000 8.93 9.00 8.82 47,840 0 2.0
13/04/2010
8.93
 325,820 9.06 9.06 8.91 16,500 0 0.7
12/04/2010
9.06
 265,270 9.10 9.13 9.02 40,000 0 1.7
09/04/2010
9.10
 349,600 9.36 9.36 9.10 30,000 0 1.3
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
08/04/2010
9.36
 557,830 9.19 9.54 9.30 16,380 0 0.7
07/04/2010
9.19
 1,644,030 8.77 9.19 8.75 10,800 0 0.5
06/04/2010
8.77
 538,530 8.54 8.92 8.75 100 0 0.0
05/04/2010
8.54
 168,200 8.22 8.60 8.24 0 0 0
02/04/2010
8.22
 78,490 8.22 8.33 8.14 0 0 0
01/04/2010
8.22
 110,480 8.22 8.26 8.09 0 0 0
31/03/2010
8.22
 44,180 8.22 8.28 8.12 0 0 0
30/03/2010
8.22
 94,340 8.01 8.33 8.01 1,820 1,000 0.0
29/03/2010
8.01
 58,550 8.01 8.12 7.97 1,500 0 0.1
26/03/2010
8.01
 141,120 8.05 8.07 7.99 3,000 0 0.1
25/03/2010
8.05
 104,170 8.16 8.16 8.03 100 0 0.0
24/03/2010
8.16
 187,180 8.12 8.24 8.12 0 0 0
23/03/2010
8.12
 205,090 8.33 8.33 8.12 0 0 0
22/03/2010
8.33
 95,870 8.54 8.54 8.33 0 0 0
19/03/2010
8.54
 77,450 8.64 8.75 8.54 100 0 0.0
18/03/2010
8.64
 111,880 8.43 8.64 8.33 1,000 0 0.0
17/03/2010
8.43
 116,920 8.47 8.64 8.43 0 0 0
16/03/2010
8.47
 215,930 8.90 8.90 8.47 2,480 0 0.1
15/03/2010
8.90
 243,590 8.90 9.06 8.87 0 0 0
12/03/2010
8.90
 297,020 8.71 8.90 8.69 50,000 300 2.1
11/03/2010
8.71
 321,560 8.85 8.92 8.71 50,000 0 2.1
10/03/2010
8.85
 379,130 8.96 8.96 8.83 46,040 0 1.9
09/03/2010
8.96
 325,410 8.81 9.13 8.64 0 0 0
08/03/2010
8.81
 601,600 8.41 8.81 8.54 0 0 0
05/03/2010
8.41
 400,850 8.01 8.41 8.01 460 0 0.0
04/03/2010
8.01
 143,640 7.91 8.12 7.93 30,000 0 1.1
03/03/2010
7.91
 150,350 7.80 7.91 7.80 25,000 0 0.9
02/03/2010
7.80
 115,380 7.80 7.88 7.72 0 0 0
01/03/2010
7.80
 106,260 7.74 7.97 7.69 0 0 0
26/02/2010
7.74
 59,180 7.69 7.74 7.63 0 0 0
25/02/2010
7.69
 46,500 7.76 8.01 7.69 0 0 0
24/02/2010
7.76
 51,800 7.76 7.80 7.59 0 0 0
23/02/2010
7.76
 34,220 8.03 8.03 7.76 0 0 0
22/02/2010
8.03
 15,160 7.97 8.07 7.97 0 0 0
12/02/2010
7.97
 26,550 7.91 8.03 7.91 0 0 0
11/02/2010
7.91
 19,130 7.88 7.97 7.76 0 0 0
10/02/2010
7.88
 25,140 7.59 7.88 7.61 0 500 -0.0
09/02/2010
7.59
 42,550 7.76 7.76 7.57 0 500 -0.0
08/02/2010
7.76
 12,960 7.69 7.78 7.50 0 0 0
05/02/2010
7.69
 30,030 7.95 7.95 7.69 0 0 0
04/02/2010
7.95
 28,520 7.78 7.95 7.76 0 0 0
03/02/2010
7.78
 33,540 7.55 7.78 7.55 0 0 0
02/02/2010
7.55
 71,430 7.67 7.80 7.55 0 0 0
01/02/2010
7.67
 31,520 7.69 7.69 7.63 0 0 0
29/01/2010
7.69
 38,730 7.69 7.80 7.59 0 0 0
28/01/2010
7.69
 37,700 7.91 7.91 7.65 0 2,730 -0.1
27/01/2010
7.91
 68,230 8.01 8.01 7.76 0 0 0
26/01/2010
8.01
 111,310 7.69 8.05 7.88 0 210 -0.0
25/01/2010
7.69
 26,550 7.61 7.80 7.63 0 0 0
22/01/2010
7.61
 63,920 7.91 7.91 7.59 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |