CTCP Cao su Phước Hòa (phr)

58.60
-0.70
(-1.18%)
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)
29/11/2019
43.99
 273,750 43.99 44.23 43.76 14,610 440 0.8
28/11/2019
43.99
 187,440 43.53 44.30 43.37 0 2,810 -0.2
27/11/2019
43.53
 277,470 43.68 43.84 43.45 12,300 6,930 0.3
26/11/2019
43.68
 310,580 44.15 44.85 43.61 4,600 70 0.3
25/11/2019
44.15
 400,670 44.92 44.92 43.76 180 4,000 -0.2
22/11/2019
44.92
 367,880 45.47 45.78 44.54 23,610 3,060 1.2
21/11/2019
45.47
 649,680 46.32 46.63 45.23 38,200 4,790 2.0
20/11/2019
46.32
 827,370 44.77 46.63 44.54 5,940 420 0.3
19/11/2019
44.77
 357,220 43.76 45.16 43.53 1,860 480 0.1
18/11/2019
43.76
 243,870 43.68 44.30 43.68 210 1,000 -0.0
15/11/2019
43.68
 336,900 42.83 43.68 42.83 3,480 56,600 -3.0
14/11/2019
42.83
 338,030 42.60 43.45 42.60 4,140 10,000 -0.3
13/11/2019
42.60
 828,350 44.07 44.30 42.60 610 4,120 -0.2
12/11/2019
44.07
 405,630 44.85 44.92 44.07 70 31,330 -1.8
11/11/2019
44.85
 412,430 45.08 45.39 44.77 8,740 5,040 0.2
08/11/2019
45.08
 170,200 45.00 45.62 44.61 10 4,640 -0.3
07/11/2019
45.00
 238,980 45.70 46.09 44.92 1,700 1,010 0.0
06/11/2019
45.70
 312,750 44.30 45.85 44.38 22,780 60 1.3
05/11/2019
44.30
 466,330 44.77 44.85 43.99 5,440 5,520 -0.0
04/11/2019
44.77
 813,730 45.47 45.62 44.15 52,470 41,560 0.6
01/11/2019
45.47
 288,530 45.62 46.16 45.39 6,100 0 0.4
31/10/2019
45.62
 503,180 45.70 46.40 45.47 4,720 31,840 -1.6
30/10/2019
45.70
 684,250 46.47 46.78 45.54 29,600 900 1.7
29/10/2019
46.47
 349,760 47.02 47.56 46.09 15,300 2,700 0.8
28/10/2019
47.02
 342,880 48.18 48.41 46.94 5,290 0 0.3
25/10/2019
48.18
 354,110 48.02 48.64 48.02 0 1,000 -0.1
24/10/2019
48.02
 1,142,470 45.78 48.02 45.85 20,300 8,100 0.7
23/10/2019
45.78
 367,690 46.40 46.47 45.70 2,080 6,460 -0.3
22/10/2019
46.40
 225,500 46.47 46.47 45.78 30,030 380 1.8
21/10/2019
46.47
 236,690 46.47 47.02 46.01 31,730 0 1.9
18/10/2019
46.47
 186,450 47.17 47.48 46.47 1,250 20 0.1
17/10/2019
47.17
 277,260 45.93 47.25 46.01 14,250 300 0.8
16/10/2019
45.93
 348,860 46.47 47.17 45.62 4,110 3,130 0.1
15/10/2019
46.47
 415,550 47.02 47.02 45.70 6,450 900 0.3
14/10/2019
47.02
 375,970 48.41 48.72 47.02 43,160 0 2.7
11/10/2019
48.41
 358,600 48.49 49.18 48.02 46,000 600 2.8
10/10/2019
48.49
 624,710 47.09 48.87 47.09 23,370 6,020 1.1
09/10/2019
47.09
 317,310 45.70 47.17 45.78 10,300 260 0.6
08/10/2019
45.70
 394,220 46.24 46.86 45.62 10,000 0 0.6
07/10/2019
46.24
 272,960 47.09 47.48 45.70 5,820 60 0.4
04/10/2019
47.09
 370,290 46.63 47.71 46.86 0 0 0
03/10/2019
46.63
 347,620 45.93 47.17 44.92 13,150 0 0.8
02/10/2019
45.93
 606,000 47.56 47.63 45.93 7,300 14,720 -0.5
01/10/2019
47.56
 422,700 47.25 48.02 47.02 960 3,610 -0.2
30/09/2019
47.25
 955,740 46.78 48.41 47.02 5,810 26,330 -1.3
27/09/2019
46.78
 671,930 44.77 46.78 44.77 52,540 37,370 0.9
26/09/2019
44.77
 340,580 44.85 45.31 44.69 2,500 0 0.1
25/09/2019
44.85
 645,890 43.14 44.85 43.61 65,200 22,730 2.4
24/09/2019
43.14
 363,960 41.75 43.22 41.67 15,150 0 0.8
23/09/2019
41.75
 348,190 42.06 42.76 41.67 6,670 0 0.4
20/09/2019
42.06
 320,090 42.99 43.22 42.06 8,500 38,000 -1.6
19/09/2019
42.99
 258,640 43.37 43.99 42.99 1,670 35,170 -1.9
18/09/2019
43.37
 552,790 42.91 43.68 42.83 5,800 87,000 -4.5
17/09/2019
42.91
 534,140 41.90 42.99 41.21 10 82,000 -4.4
16/09/2019
41.90
 700,450 42.52 43.14 41.90 38,840 106,200 -3.7
13/09/2019
42.52
 621,860 42.60 43.22 41.83 18,820 95,000 -4.2
12/09/2019
42.60
 738,510 42.83 43.92 42.60 13,310 116,000 -5.7
11/09/2019
42.83
 534,180 41.28 43.22 41.90 7,050 88,200 -4.5
10/09/2019
41.28
 2,003,920 42.60 43.37 39.66 500 833,180 -44.1
09/09/2019
42.60
 718,840 45.78 45.85 42.60 1,740 8,500 -0.4
06/09/2019: Cổ tức tiền mặt tỉ lệ: 5%
06/09/2019
45.78
 594,400 48.33 48.64 45.78 22,400 5,000 1.1
05/09/2019
48.33
 208,660 48.33 49.25 48.02 3,770 3,400 0.0
04/09/2019
48.33
 731,860 49.33 49.33 46.56 53,650 2,600 3.2
03/09/2019
49.33
 660,630 53.02 53.02 49.33 24,000 2,000 1.4
30/08/2019
53.02
 330,770 53.86 54.56 53.02 36,180 0 2.5
29/08/2019
53.86
 258,740 54.86 55.25 53.86 500 17,000 -1.2
28/08/2019
54.86
 195,860 54.56 55.32 54.25 6,000 55,580 -3.5
27/08/2019
54.56
 427,860 54.40 55.32 54.40 0 12,990 -0.9
26/08/2019
54.40
 710,580 55.48 55.48 54.40 6,480 132,500 -9.0
23/08/2019
55.48
 228,090 56.17 56.86 55.48 0 20,000 -1.4
22/08/2019
56.17
 411,940 56.17 56.63 55.56 1,600 38,780 -2.7
21/08/2019
56.17
 519,950 56.94 57.63 56.09 4,580 2,530 0.2
20/08/2019
56.94
 615,840 55.17 57.09 55.56 150 1,500 -0.1
19/08/2019
55.17
 176,390 55.02 55.63 54.94 1,150 0 0.1
16/08/2019
55.02
 256,200 55.32 56.09 55.02 400 1,880 -0.1
15/08/2019
55.32
 965,550 53.17 55.32 51.87 2,000 26,790 -1.7
14/08/2019
53.17
 515,280 53.79 55.09 52.64 1,900 5,040 -0.2
13/08/2019
53.79
 786,510 55.71 55.71 53.56 32,310 3,140 2.1
12/08/2019
55.71
 660,450 57.86 57.86 55.71 26,390 152,780 -9.3
09/08/2019
57.86
 334,520 57.78 58.94 57.86 3,890 1,860 0.2
08/08/2019
57.78
 232,050 58.09 58.63 57.78 4,050 4,200 -0.0
07/08/2019
58.09
 590,390 57.86 58.32 56.48 21,630 33,810 -0.9
06/08/2019
57.86
 719,900 58.09 58.86 57.02 4,560 20,290 -1.2
05/08/2019
58.09
 584,510 56.86 58.24 55.79 8,750 6,700 0.2
02/08/2019
56.86
 794,670 55.48 56.94 55.32 11,150 3,210 0.6
01/08/2019
55.48
 892,670 53.48 55.71 53.79 4,270 97,760 -6.7
31/07/2019
53.48
 440,800 51.87 53.48 51.33 4,340 9,000 -0.3
30/07/2019
51.87
 532,880 52.71 53.48 51.87 4,010 6,800 -0.2
29/07/2019
52.71
 363,620 53.02 53.33 52.40 33,850 3,000 2.1
26/07/2019
53.02
 657,120 52.87 53.48 52.48 300 28,550 -1.9
25/07/2019
52.87
 731,890 54.17 54.40 52.87 39,770 19,400 1.4
24/07/2019
54.17
 992,290 53.63 54.94 52.64 28,190 1,860 1.8
23/07/2019
53.63
 1,185,960 51.87 53.71 52.40 12,170 29,710 -1.2
22/07/2019
51.87
 944,470 49.95 51.87 49.95 14,270 15,700 -0.1
19/07/2019
49.95
 775,010 49.48 51.94 49.95 1,480 41,350 -2.6
18/07/2019
49.48
 1,006,890 47.26 49.56 47.10 23,530 32,500 -0.6
17/07/2019
47.26
 285,070 47.56 47.64 47.03 11,000 10,010 0.1
16/07/2019
47.56
 451,350 46.72 47.87 46.87 1,520 4,750 -0.2
15/07/2019
46.72
 477,440 45.87 47.03 45.87 5,610 35,030 -1.8
12/07/2019
45.87
 281,240 45.95 46.33 45.80 10,180 15,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |