CTCP Cao su Phước Hòa (phr)

59.40
0.10
(0.17%)
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)
26/04/2022
63.17
 878,300 59.12 63.17 57.56 148,200 2,300 9.4
25/04/2022
59.12
 1,532,200 63.54 64.74 59.12 110,500 204,000 -6.4
22/04/2022
63.54
 1,922,700 68.24 69.80 63.54 36,800 39,300 -0.3
21/04/2022
68.24
 1,865,200 73.30 73.30 68.24 48,500 58,800 -0.9
20/04/2022
73.30
 2,295,800 78.74 78.83 73.30 40,300 295,400 -20.9
19/04/2022
78.74
 963,800 80.58 82.79 78.74 18,500 98,300 -7.0
18/04/2022
80.58
 1,727,600 79.47 83.52 78.28 19,000 341,000 -28.2
15/04/2022
79.47
 2,882,100 74.32 79.47 71.83 19,700 23,300 -0.3
14/04/2022
74.32
 342,200 74.78 75.79 73.86 5,200 7,300 -0.2
13/04/2022
74.78
 759,400 70.91 75.24 71.64 29,500 87,600 -4.7
12/04/2022
70.91
 306,100 72.57 72.84 70.91 3,100 29,600 -2.1
08/04/2022
72.57
 532,500 71.74 73.58 71.74 5,000 25,600 -1.6
07/04/2022
71.74
 1,171,900 75.88 75.88 71.74 1,100 252,400 -20.0
06/04/2022
75.88
 703,100 77.35 77.35 74.78 10,700 130,000 -9.9
05/04/2022
77.35
 602,600 78.28 78.83 76.89 21,100 7,500 1.2
04/04/2022
78.28
 1,416,700 74.41 78.74 74.59 40,400 10,000 2.6
01/04/2022
74.41
 796,100 74.41 74.50 73.30 18,800 300,400 -22.6
31/03/2022
74.41
 1,090,900 73.21 75.51 72.38 4,100 800 0.3
30/03/2022
73.21
 422,100 74.13 74.32 71.92 100 21,100 -1.7
29/03/2022
74.13
 558,700 73.39 74.87 73.39 10,500 73,900 -5.1
28/03/2022
73.39
 904,800 71.46 73.58 70.45 14,100 16,600 -0.2
25/03/2022
71.46
 468,400 71.00 72.20 70.72 4,700 236,400 -17.9
24/03/2022
71.00
 312,200 71.18 72.29 70.91 11,600 27,600 -1.2
23/03/2022
71.18
 449,100 69.80 71.83 68.88 9,600 300 0.7
22/03/2022
69.80
 622,100 71.00 71.09 69.71 0 2,400 -0.2
21/03/2022
71.00
 440,000 70.45 72.11 70.45 19,300 300 1.5
18/03/2022
70.45
 213,700 69.90 70.63 69.71 31,800 12,700 1.5
17/03/2022
69.90
 269,000 68.51 69.99 68.88 44,200 10,300 2.6
16/03/2022
68.51
 482,100 69.62 70.26 68.51 100,000 141,300 -3.1
15/03/2022
69.62
 329,600 68.51 70.17 67.69 700 0 0.1
14/03/2022
68.51
 579,200 68.61 68.97 67.13 60,800 15,000 3.4
11/03/2022
68.61
 1,484,800 71.74 71.74 68.42 60,700 201,500 -10.6
10/03/2022
71.74
 433,300 72.29 72.93 71.18 4,500 16,600 -0.9
09/03/2022
72.29
 642,700 72.38 73.67 70.72 102,500 136,800 -2.7
08/03/2022
72.38
 875,800 75.05 75.24 72.38 40,100 382,200 -27.6
07/03/2022
75.05
 803,300 75.05 76.25 73.67 121,900 45,200 6.3
04/03/2022
75.05
 530,700 75.05 77.17 75.05 0 64,000 -5.3
03/03/2022
75.05
 532,000 72.75 75.14 73.39 60,400 8,900 4.1
02/03/2022
72.75
 696,800 73.95 74.78 72.75 1,400 3,800 -0.2
01/03/2022
73.95
 374,000 73.95 74.68 73.30 9,700 24,100 -1.2
28/02/2022
73.95
 667,100 75.42 76.07 73.86 93,400 44,900 4.0
25/02/2022
75.42
 767,100 75.97 77.72 75.05 174,900 20,700 12.7
24/02/2022
75.97
 617,900 76.43 77.35 73.67 105,800 26,500 6.5
23/02/2022
76.43
 551,800 76.89 78.28 76.16 5,400 31,900 -2.2
22/02/2022
76.89
 1,315,000 74.59 76.89 72.29 187,400 14,000 13.9
21/02/2022
74.59
 424,100 74.59 75.79 74.13 58,700 4,000 4.5
18/02/2022
74.59
 638,100 75.33 76.07 74.32 18,900 5,700 1.1
17/02/2022
75.33
 689,200 75.05 76.43 73.86 104,700 1,800 8.4
16/02/2022
75.05
 860,900 77.72 79.20 75.05 102,200 25,000 6.4
15/02/2022
77.72
 518,600 77.91 78.09 76.25 2,900 100 0.2
14/02/2022
77.91
 662,000 77.72 79.93 76.43 15,600 20,400 -0.4
11/02/2022
77.72
 932,500 75.88 78.28 75.88 61,400 40,000 1.8
10/02/2022
75.88
 815,300 73.67 76.16 72.93 23,000 51,200 -2.3
09/02/2022
73.67
 402,300 73.86 74.59 72.75 148,700 6,900 11.4
08/02/2022
73.86
 508,500 73.86 76.25 73.03 1,700 77,400 -6.1
07/02/2022
73.86
 414,500 72.20 75.97 71.83 15,700 51,500 -2.9
28/01/2022
72.20
 530,600 72.75 72.75 69.25 10,600 46,700 -2.8
27/01/2022
72.75
 451,900 72.01 73.39 71.09 230,500 31,800 15.7
26/01/2022
72.01
 644,600 73.21 75.05 71.83 230,000 310,700 -5.9
25/01/2022
73.21
 841,900 68.42 73.21 68.05 230,100 200,500 2.4
24/01/2022
68.42
 1,186,300 73.49 73.49 68.42 50,900 213,000 -12.5
21/01/2022
73.49
 527,000 75.42 76.43 73.39 600 31,700 -2.5
20/01/2022
75.42
 650,800 72.84 76.16 73.21 45,400 61,400 -1.3
19/01/2022
72.84
 711,500 68.15 72.84 68.42 111,000 32,100 6.0
18/01/2022
68.15
 577,300 71.55 71.55 67.22 23,200 38,000 -1.1
17/01/2022
71.55
 248,300 73.12 75.51 71.09 8,000 29,900 -1.7
14/01/2022
73.12
 429,200 72.75 74.59 69.25 29,100 5,300 1.9
13/01/2022
72.75
 1,046,800 75.51 78.28 71.83 255,700 23,400 19.5
12/01/2022
75.51
 988,200 72.29 76.80 71.37 5,100 15,700 -0.8
11/01/2022
72.29
 767,500 71.55 73.67 69.53 27,700 15,200 1.0
10/01/2022
71.55
 749,500 71.83 74.59 70.63 13,600 55,500 -3.4
07/01/2022
71.83
 463,800 71.92 72.20 69.99 15,500 19,000 -0.3
06/01/2022
71.92
 1,893,600 67.22 71.92 67.32 24,000 337,500 -24.5
05/01/2022
67.22
 865,700 66.40 67.69 65.29 31,600 15,300 1.2
04/01/2022
66.40
 475,900 65.66 68.05 65.66 14,700 51,300 -2.6
31/12/2021
65.66
 323,400 65.20 65.84 65.11 1,400 4,200 -0.2
30/12/2021
65.20
 370,500 65.20 66.30 65.11 50,100 2,100 3.4
29/12/2021
65.20
 525,700 66.03 66.86 64.46 139,900 700 9.9
28/12/2021
66.03
 571,000 66.30 67.69 65.75 119,100 300 8.5
27/12/2021
66.30
 591,100 67.78 67.78 65.29 6,400 8,600 -0.2
24/12/2021
67.78
 301,900 69.07 69.90 67.41 2,500 100 0.2
23/12/2021
69.07
 1,077,400 67.22 70.72 67.22 800 331,600 -24.5
22/12/2021
67.22
 658,700 66.03 67.22 65.38 2,300 18,000 -1.1
21/12/2021
66.03
 449,700 65.57 67.22 65.38 0 900 -0.1
20/12/2021
65.57
 587,300 67.22 67.22 65.11 99,100 24,600 5.3
17/12/2021
67.22
 595,500 66.30 67.41 64.92 160,100 36,500 8.9
16/12/2021: Cổ tức tiền mặt tỉ lệ: 25%
16/12/2021
66.30
 390,900 65.01 66.58 65.38 100,000 36,100 4.6
15/12/2021
65.01
 867,100 64.48 67.24 63.59 191,200 40,400 11.2
14/12/2021
64.48
 551,800 65.01 65.73 64.13 150,400 19,000 9.6
13/12/2021
65.01
 920,300 63.95 66.08 64.04 103,600 31,300 5.3
10/12/2021
63.95
 912,500 60.48 64.48 60.66 239,600 8,400 16.4
09/12/2021
60.48
 364,900 58.70 60.75 58.79 46,600 2,000 3.0
08/12/2021
58.70
 428,200 58.79 60.39 58.70 13,200 400 0.9
07/12/2021
58.79
 470,200 56.92 58.88 56.48 58,000 600 3.8
06/12/2021: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2021
56.92
 859,800 58.97 60.48 55.14 4,100 2,900 0.1
03/12/2021
58.97
 1,223,600 63.02 63.46 58.97 10,500 35,400 -1.8
02/12/2021
63.02
 457,700 63.28 63.89 62.59 3,100 12,100 -0.7
01/12/2021
63.28
 565,100 63.80 64.32 62.59 20,200 70,000 -3.6
30/11/2021
63.80
 1,703,300 60.78 65.01 60.95 18,800 230,200 -15.3
29/11/2021
60.78
 680,200 61.04 61.04 58.97 10,100 3,700 0.4

Chính sách bảo mật | Điều khoản sử dụng |