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)
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
26/11/2021
61.04
 1,054,100 61.73 62.07 59.57 1,000 100,500 -7.0
25/11/2021
61.73
 860,700 61.38 62.77 61.04 24,200 102,300 -5.6
24/11/2021
61.38
 1,259,100 59.66 62.33 60.26 3,500 317,400 -22.2
23/11/2021
59.66
 929,000 59.40 60.35 56.98 27,400 20,300 0.5
22/11/2021
59.40
 1,244,700 63.80 63.80 59.40 36,900 11,900 1.7
19/11/2021
63.80
 1,127,600 66.74 67.34 62.07 25,000 114,300 -6.8
18/11/2021
66.74
 685,300 64.66 69.15 66.05 3,200 39,900 -2.9
17/11/2021
64.66
 1,573,700 60.43 64.66 60.43 1,900 19,400 -1.3
16/11/2021
60.43
 1,204,000 60.61 61.30 58.88 2,000 345,500 -23.9
15/11/2021
60.61
 1,070,600 59.92 62.16 59.40 16,100 8,100 0.6
12/11/2021
59.92
 1,138,900 60.52 60.69 59.23 25,100 77,800 -3.7
11/11/2021
60.52
 793,500 62.16 62.33 60.52 20,500 21,000 -0.0
10/11/2021
62.16
 1,090,300 60.61 62.59 60.00 420,400 29,300 27.9
09/11/2021
60.61
 1,368,700 58.97 60.61 58.28 310,400 16,500 20.3
08/11/2021
58.97
 1,812,800 58.97 60.87 58.28 384,000 95,600 19.7
05/11/2021
58.97
 1,533,600 57.24 59.40 57.24 114,300 95,300 1.3
04/11/2021
57.24
 1,762,200 54.82 57.67 53.70 512,400 269,800 15.9
03/11/2021
54.82
 2,828,400 54.05 57.15 53.79 527,400 3,200 33.6
02/11/2021
54.05
 1,381,900 51.37 54.05 51.11 132,400 39,300 5.7
01/11/2021
51.37
 1,276,200 52.66 53.10 51.02 88,100 35,400 3.2
29/10/2021
52.66
 977,400 53.10 53.10 52.23 123,600 103,000 1.3
28/10/2021
53.10
 1,493,200 52.66 53.96 52.23 180,700 47,500 8.2
27/10/2021
52.66
 1,905,100 50.85 52.66 51.20 143,200 36,800 6.4
26/10/2021
50.85
 797,700 50.51 50.94 49.47 40,700 1,400 2.3
25/10/2021
50.51
 1,263,800 50.25 50.94 49.21 155,500 12,000 8.4
22/10/2021
50.25
 1,074,900 50.51 50.85 49.38 8,100 1,000 0.4
21/10/2021
50.51
 1,873,400 48.52 50.51 48.52 147,900 11,600 7.8
20/10/2021
48.52
 1,876,900 46.71 49.04 46.62 144,200 8,700 7.6
19/10/2021
46.71
 478,400 47.40 47.40 46.53 12,000 0 0.7
18/10/2021
47.40
 546,800 47.48 47.66 47.14 155,000 0 8.5
15/10/2021
47.48
 760,000 46.88 48.09 46.88 3,700 8,700 -0.3
14/10/2021
46.88
 921,900 45.50 47.05 45.50 21,600 300 1.1
13/10/2021
45.50
 725,700 46.10 46.62 45.41 3,300 400 0.2
12/10/2021
46.10
 346,400 46.45 46.53 46.02 0 0 0
11/10/2021
46.45
 339,900 46.19 46.71 46.02 2,900 1,400 -0.0
08/10/2021
46.19
 327,500 46.53 46.71 46.02 0 8,000 -0.4
07/10/2021
46.53
 701,200 46.10 46.88 46.02 27,000 3,300 1.3
06/10/2021
46.10
 420,700 45.50 46.19 45.33 30,000 100 1.6
05/10/2021
45.50
 265,300 44.89 45.50 44.89 58,300 16,600 2.2
04/10/2021
44.89
 228,600 44.55 45.24 44.03 27,000 500 1.4
01/10/2021
44.55
 350,900 45.33 45.41 44.55 844,408 798,908 2.4
30/09/2021
45.33
 218,600 45.24 45.84 45.15 96,400 400 5.1
29/09/2021
45.24
 328,000 44.12 45.58 44.03 21,000 11,100 0.5
28/09/2021
44.12
 405,700 44.03 44.46 43.60 5,400 3,800 0.1
27/09/2021
44.03
 422,800 44.72 45.07 44.03 90,900 10,300 4.1
24/09/2021
44.72
 266,100 45.41 45.50 44.72 100 8,400 -0.4
23/09/2021
45.41
 419,300 45.41 46.36 45.33 10,800 8,100 0.1
22/09/2021
45.41
 425,100 44.55 45.50 44.03 19,500 100 1.0
21/09/2021
44.55
 959,600 45.41 45.41 44.03 30,500 0 1.6
20/09/2021
45.41
 688,100 46.45 46.71 45.33 97,600 42,700 2.9
17/09/2021
46.45
 716,900 46.45 46.88 46.36 161,000 151,600 0.5
16/09/2021
46.45
 716,000 46.53 46.97 45.93 140,900 143,800 -0.2
15/09/2021
46.53
 586,500 47.05 47.14 46.36 15,100 10,700 0.2
14/09/2021
47.05
 479,500 47.57 48.17 46.71 419,700 408,600 0.6

Chính sách bảo mật | Điều khoản sử dụng |