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)
13/09/2023
49.25
 310,200 49.20 49.95 49.05 11,600 3,500 0.4
12/09/2023
49.20
 344,800 48.70 49.75 48.25 47,600 20,000 1.3
11/09/2023
48.70
 547,900 50 50.50 48.70 84,500 35,100 2.4
08/09/2023: Cổ tức tiền mặt tỉ lệ: 19.5%
08/09/2023
50
 450,000 49.55 50.90 49.75 9,300 73,600 -3.2
07/09/2023
49.55
 544,400 49.36 50.22 49.55 101,800 3,000 5.1
06/09/2023
49.36
 405,100 49.17 49.55 48.59 6,900 14,100 -0.4
05/09/2023
49.17
 400,600 48.97 49.84 49.07 29,400 16,400 0.7
31/08/2023
48.97
 389,400 48.40 49.36 48.49 17,400 36,400 -1.0
30/08/2023
48.40
 455,300 47.53 48.49 47.14 152,800 2,100 7.5
29/08/2023
47.53
 355,800 47.14 47.82 47.14 61,000 3,800 2.8
28/08/2023
47.14
 327,900 46.28 47.14 46.33 88,800 1,700 4.2
25/08/2023
46.28
 393,500 46.52 46.90 46.13 108,200 100 5.2
24/08/2023
46.52
 298,000 46.04 46.52 45.99 37,200 3,000 1.6
23/08/2023
46.04
 170,300 46.09 46.76 45.80 26,900 0 1.3
22/08/2023
46.09
 555,300 45.22 46.18 44.74 97,100 1,800 4.5
21/08/2023
45.22
 416,500 45.41 45.89 44.64 100,000 14,400 4.0
18/08/2023
45.41
 1,302,000 48.78 48.78 45.41 228,700 20,400 10.1
17/08/2023
48.78
 366,100 49.36 49.55 48.68 78,900 3,800 3.8
16/08/2023
49.36
 371,900 48.78 49.36 48.59 54,400 0 2.8
15/08/2023
48.78
 302,800 48.88 49.26 48.59 51,000 1,500 2.5
14/08/2023
48.88
 417,200 48.78 49.26 48.49 27,300 600 1.4
11/08/2023
48.78
 372,400 48.59 48.78 47.72 1,200 3,200 -0.1
10/08/2023
48.59
 745,600 49.17 49.55 47.63 10,900 11,500 -0.0
09/08/2023
49.17
 556,900 50.42 50.42 49.17 100 4,700 -0.2
08/08/2023
50.42
 443,500 50.90 51.09 50.22 51,700 9,000 2.2
07/08/2023
50.90
 722,800 50.51 51.57 50.51 0 0 0
04/08/2023
50.51
 532,300 50.32 50.51 49.74 48,000 18,300 1.5
03/08/2023
50.32
 520,000 50.61 51.47 50.03 39,600 5,900 1.8
02/08/2023
50.61
 241,900 50.51 50.99 50.03 32,500 13,100 1.0
01/08/2023
50.51
 964,400 50.22 51.67 49.84 68,200 9,900 3.1
31/07/2023
50.22
 322,200 50.51 50.90 49.74 7,000 9,900 -0.2
28/07/2023
50.51
 387,200 50.80 51.38 50.32 7,400 26,900 -1.0
27/07/2023
50.80
 588,600 50.03 50.80 49.26 3,100 11,500 -0.4
26/07/2023
50.03
 340,400 49.55 50.03 49.17 9,000 5,400 0.2
25/07/2023
49.55
 358,000 50.13 50.22 49.45 9,500 10,300 -0.0
24/07/2023
50.13
 712,500 49.26 50.51 49.36 15,200 6,000 0.5
21/07/2023
49.26
 359,900 49.07 49.55 48.59 12,100 3,200 0.5
20/07/2023
49.07
 786,200 49.36 49.55 48.30 8,500 1,500 0.4
19/07/2023
49.36
 511,700 49.36 50.32 49.26 8,700 72,700 -3.3
18/07/2023
49.36
 502,900 49.94 50.13 49.17 11,400 22,600 -0.6
17/07/2023
49.94
 695,600 49.17 50.80 49.17 82,900 500 4.3
14/07/2023
49.17
 569,600 49.36 49.55 48.59 2,100 2,300 -0.0
13/07/2023
49.36
 411,800 49.36 49.74 49.07 0 8,800 -0.5
12/07/2023
49.36
 584,400 48.88 50.70 49.07 200 13,400 -0.7
11/07/2023
48.88
 631,800 49.07 49.94 48.68 6,300 10,000 -0.2
10/07/2023
49.07
 504,600 49.07 49.45 48.88 300 13,000 -0.6
07/07/2023
49.07
 846,100 47.48 49.74 47.14 9,400 43,900 -1.8
06/07/2023
47.48
 719,500 47.63 47.96 46.95 3,700 1,000 0.1
05/07/2023
47.63
 946,300 46.57 47.96 46.62 39,800 3,300 1.8
04/07/2023
46.57
 829,400 45.61 47.10 45.17 3,000 1,500 0.1
03/07/2023
45.61
 522,600 44.64 45.61 44.69 39,300 5,300 1.6
30/06/2023
44.64
 422,600 44.93 45.17 44.64 14,200 0 0.7
29/06/2023
44.93
 606,100 45.94 46.09 44.93 5,100 6,600 -0.1
28/06/2023
45.94
 510,900 45.65 46.09 45.46 3,200 0 0.2
27/06/2023
45.65
 468,500 45.56 46.23 45.46 0 8,400 -0.4
26/06/2023
45.56
 791,900 45.41 46.18 44.55 1,800 31,900 -1.4
23/06/2023
45.41
 878,800 46.18 46.47 45.27 2,900 55,500 -2.5
22/06/2023
46.18
 1,053,200 46.13 46.86 45.94 11,200 25,500 -0.7
21/06/2023
46.13
 1,616,800 45.12 46.57 45.17 4,900 10,000 -0.2
20/06/2023
45.12
 509,400 44.16 45.51 44.07 12,600 200 0.6
19/06/2023
44.16
 441,700 44.45 44.64 44.02 1,200 17,100 -0.7
16/06/2023
44.45
 795,700 44.26 45.89 44.35 2,600 10,800 -0.4
15/06/2023
44.26
 371,300 44.31 44.55 44.02 3,600 25,200 -1.0
14/06/2023
44.31
 271,700 44.60 45.03 44.26 700 6,700 -0.3
13/06/2023
44.60
 582,700 44.45 44.84 44.16 1,700 7,700 -0.3
12/06/2023
44.45
 489,000 44.45 44.93 43.83 3,500 27,900 -1.1
09/06/2023
44.45
 715,900 44.35 45.12 43.73 2,500 8,900 -0.3
08/06/2023
44.35
 983,100 45.80 47.34 44.35 14,000 172,600 -7.6
07/06/2023
45.80
 1,007,700 45.22 45.89 45.03 9,000 204,700 -9.2
06/06/2023
45.22
 753,400 44.88 45.46 44.35 39,400 0 1.8
05/06/2023
44.88
 493,600 45.08 45.56 44.88 131,600 0 6.2
02/06/2023
45.08
 717,400 45.70 45.89 44.88 8,100 15,100 -0.3
01/06/2023
45.70
 372,900 45.70 45.94 45.27 101,700 6,100 4.5
31/05/2023
45.70
 1,214,300 44.07 46.13 44.07 14,700 4,000 0.5
30/05/2023
44.07
 853,100 44.26 44.88 43.63 9,600 22,000 -0.6
29/05/2023
44.26
 885,500 44.26 45.03 44.02 108,400 23,800 3.9
26/05/2023
44.26
 913,500 44.11 45.08 44.07 9,200 39,800 -1.4
25/05/2023
44.11
 1,796,100 41.85 44.55 42.29 10,500 2,300 0.4
24/05/2023
41.85
 576,300 41.85 42.96 41.47 103,000 6,800 4.2
23/05/2023
41.85
 734,300 41.56 42.57 41.56 101,900 35,900 2.9
22/05/2023
41.56
 567,500 41.56 42.14 41.47 2,100 75,900 -3.2
19/05/2023
41.56
 1,165,700 40.07 41.80 39.93 69,500 8,100 2.6
18/05/2023
40.07
 182,100 40.22 40.27 39.93 2,900 7,200 -0.2
17/05/2023
40.22
 430,900 40.07 40.60 39.74 203,500 1,100 8.5
16/05/2023
40.07
 257,400 40.07 40.27 39.78 77,000 2,200 3.1
15/05/2023
40.07
 483,500 40.70 40.99 40.07 153,300 115,300 1.6
12/05/2023
40.70
 458,900 40.36 40.84 40.07 103,400 5,400 4.1
11/05/2023
40.36
 354,800 40.79 40.94 40.31 91,700 900 3.8
10/05/2023
40.79
 538,100 40.31 40.89 40.27 246,600 6,500 10.2
09/05/2023
40.31
 400,700 40.07 40.79 40.12 2,000 0 0.1
08/05/2023
40.07
 486,600 39.35 40.27 39.40 117,200 0 4.9
05/05/2023
39.35
 200,100 39.69 39.69 39.30 54,100 0 2.2
04/05/2023
39.69
 486,200 39.74 40.27 39.30 16,800 3,100 0.6
28/04/2023
39.74
 277,800 39.30 39.83 39.30 8,800 0 0.4
27/04/2023
39.30
 297,800 39.06 39.54 39.11 12,500 4,000 0.3
26/04/2023
39.06
 376,700 38.53 39.21 38.29 92,900 5,000 3.6
25/04/2023
38.53
 272,300 38.53 39.35 38.53 101,500 0 4.1
24/04/2023
38.53
 144,600 38.58 39.01 38.39 100 3,100 -0.1
21/04/2023
38.58
 371,500 38.63 39.45 37.81 15,200 1,300 0.6
20/04/2023
38.63
 199,500 38.68 38.97 38.49 6,200 20,300 -0.6

Chính sách bảo mật | Điều khoản sử dụng |