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
(2024-08-21) 		1 1.74% 4,673,700 -867,000 -50.4
56.20
59.50
58.60
2 tháng
(2024-07-22) 		1 1.74% 7,850,400 -784,236 -45.9
53.70
59.50
58.60
3 tháng
(2024-06-24) 		-0.40 -0.68% 14,524,300 -630,906 -36.7
53.70
64.10
58.60
6 tháng
(2024-03-25) 		-3.90 -6.24% 44,060,700 968,555 57.6
53.40
64.40
58.60
12 tháng
(2023-09-26) 		11.90 25.48% 97,753,500 2,191,155 134.1
41.80
64.50
58.60
24 tháng
(2022-10-03) 		11.36 24.04% 233,700,500 7,979,598 378.9
30.30
64.50
58.60
36 tháng
(2021-10-06) 		12.50 27.11% 418,430,100 6,690,892 243.0
30.30
80.58
58.60
60 tháng
(2019-10-17) 		11.43 24.23% 851,699,250 14,922,402 678.2
27.39
80.58
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
14.83
 1,056,780 14.83 15.12 14.62 310,000 140,000 6.0
06/07/2017
14.83
 675,590 14.58 14.95 14.58 41,000 3,300 1.3
05/07/2017
14.58
 377,970 14.37 14.58 14.25 20,970 0 0.7
04/07/2017
14.37
 357,880 14.56 14.56 14.20 22,000 0 0.8
03/07/2017
14.56
 480,530 14.54 14.79 14.54 37,000 0 1.3
30/06/2017
14.54
 542,590 14.54 14.83 14.54 91,120 0 3.2
29/06/2017
14.54
 386,430 14.49 14.58 14.41 4,340 0 0.2
28/06/2017
14.49
 434,700 14.37 14.58 14.37 0 5,800 -0.2
27/06/2017
14.37
 984,920 14.79 15.10 14.37 2,000 225,800 -8.0
26/06/2017
14.79
 472,710 14.99 15.08 14.60 7,000 0 0.2
23/06/2017
14.99
 488,250 15.16 15.16 14.79 300 0 0.0
22/06/2017
15.16
 414,560 15.16 15.41 15.04 1,700 0 0.1
21/06/2017
15.16
 946,160 14.45 15.16 14.45 0 180 -0.0
20/06/2017
14.45
 584,300 14.16 14.49 14.12 0 0 0
19/06/2017
14.16
 380,240 14.29 14.37 14.04 5,000 7,000 -0.1
16/06/2017
14.29
 336,940 14.20 14.35 14.04 2,000 9,000 -0.2
15/06/2017
14.20
 348,610 14.16 14.52 14.16 5,850 0 0.2
14/06/2017
14.16
 907,450 13.62 14.37 13.58 245,540 0 8.2
13/06/2017
13.62
 789,000 13.75 13.95 13.37 0 36,000 -1.2
12/06/2017
13.75
 706,150 14.12 14.29 13.75 2,700 0 0.1
09/06/2017
14.12
 445,000 14.31 14.58 13.75 30 6,000 -0.2
08/06/2017
14.31
 683,280 14.62 14.66 14.16 19,580 3,000 0.6
07/06/2017
14.62
 755,290 14.41 14.70 14.27 206,400 600 7.2
06/06/2017
14.41
 677,230 14.49 14.79 14.37 201,000 0 7.0
05/06/2017
14.49
 1,449,770 13.64 14.58 13.66 268,940 10,030 8.9
02/06/2017
13.64
 537,540 13.58 13.64 13.43 159,120 2,000 5.1
01/06/2017
13.58
 709,470 13.37 13.75 13.25 98,440 0 3.2
31/05/2017
13.37
 1,052,650 13.60 13.91 13.31 192,530 100 6.2
30/05/2017
13.60
 1,609,400 13.12 13.62 13.12 291,800 110 9.4
29/05/2017
13.12
 1,379,630 13.29 13.41 12.93 301,000 0 9.5
26/05/2017: Cổ tức tiền mặt tỉ lệ: 18%
26/05/2017
13.29
 992,230 13.37 13.95 13.22 9,500 0 0.3
25/05/2017
13.37
 1,491,760 12.86 13.65 12.98 360,470 34,000 11.0
24/05/2017
12.86
 1,533,440 12.03 12.86 12.23 297,310 2,430 9.3
23/05/2017
12.03
 939,470 12.34 12.36 12.03 26,000 17,500 0.3
22/05/2017
12.34
 1,617,940 12.27 12.78 12.23 34,020 0 1.1
19/05/2017
12.27
 1,330,580 11.83 12.38 11.67 90,830 0 2.8
18/05/2017
11.83
 1,471,050 11.56 11.95 11.48 5,370 0 0.2
17/05/2017
11.56
 829,270 11.20 11.58 11.20 35,000 500 1.0
16/05/2017
11.20
 777,880 11.12 11.40 11.06 0 3,610 -0.1
15/05/2017
11.12
 573,030 11.00 11.28 11.04 1,000 490 0.0
12/05/2017
11.00
 918,670 11.04 11.38 10.94 0 0 0
11/05/2017
11.04
 1,590,930 10.53 11.12 10.53 11,000 0 0.3
10/05/2017
10.53
 751,970 10.22 10.65 10.22 11,000 0 0.3
09/05/2017
10.22
 387,240 10.29 10.29 10.14 59,800 0 1.6
08/05/2017
10.29
 425,950 10.45 10.45 10.25 11,310 13,000 -0.0
05/05/2017
10.45
 485,170 10.45 10.57 10.33 17,000 2,000 0.4
04/05/2017
10.45
 662,810 9.96 10.57 9.98 15,300 0 0.4
03/05/2017
9.96
 335,140 10.00 10.04 9.90 85,780 14,400 1.8
28/04/2017
10.00
 229,730 10.00 10.06 9.86 0 10,000 -0.3
27/04/2017
10.00
 173,370 10.12 10.12 9.94 0 9,000 -0.2
26/04/2017
10.12
 341,600 9.82 10.12 9.84 14,000 0 0.4
25/04/2017
9.82
 372,740 9.86 10.02 9.82 0 0 0
24/04/2017
9.86
 233,100 9.98 10.02 9.78 0 0 0
21/04/2017
9.98
 243,070 9.90 10.22 9.98 5,000 0 0.1
20/04/2017
9.90
 424,020 9.82 10.08 9.70 15,150 0 0.4
19/04/2017
9.82
 408,520 9.98 9.98 9.54 0 0 0
18/04/2017
9.98
 318,720 10.02 10.02 9.66 22,370 0 0.6
17/04/2017
10.02
 426,010 10.18 10.33 10.02 109,820 0 2.8
14/04/2017
10.18
 558,510 10.53 10.57 10.16 600 0 0.0
13/04/2017
10.53
 208,610 10.53 10.73 10.41 0 0 0
12/04/2017
10.53
 279,540 10.77 10.77 10.53 0 0 0
11/04/2017
10.77
 466,870 10.85 10.96 10.63 100 0 0.0
10/04/2017
10.85
 585,090 10.33 10.92 10.65 430 4,770 -0.1
07/04/2017
10.33
 264,130 10.57 10.57 10.27 34,250 0 0.9
05/04/2017
10.57
 319,570 10.18 10.65 10.33 37,050 0 1.0
04/04/2017
10.18
 567,970 10.33 10.33 10.08 61,600 0 1.6
03/04/2017
10.33
 436,350 10.53 10.53 10.33 168,150 0 4.4
31/03/2017
10.53
 194,830 10.57 10.67 10.39 11,000 0 0.3
30/03/2017
10.57
 366,790 10.55 10.63 10.33 7,000 0 0.2
29/03/2017
10.55
 397,160 10.55 10.75 10.45 1,300 0 0.0
28/03/2017
10.55
 361,910 10.25 10.73 10.53 10,000 0 0.3
27/03/2017
10.25
 1,113,870 10.45 10.45 9.90 2,100 66,130 -1.6
24/03/2017
10.45
 649,680 10.92 10.92 10.33 200 0 0.0
23/03/2017
10.92
 320,390 10.77 11.08 10.85 0 0 0
22/03/2017
10.77
 1,589,050 11.48 11.48 10.77 300 75,000 -2.1
21/03/2017
11.48
 882,780 11.73 11.83 11.44 20 0 0.0
20/03/2017
11.73
 475,640 12.01 12.01 11.73 600 0 0.0
17/03/2017
12.01
 430,040 11.97 12.31 11.97 5,700 60 0.2
16/03/2017
11.97
 687,310 11.67 12.07 11.71 100 100 -0
15/03/2017
11.67
 394,040 11.71 11.79 11.60 0 0 0
14/03/2017
11.71
 333,970 11.71 11.95 11.71 0 5,000 -0.1
13/03/2017
11.71
 396,160 11.81 11.83 11.54 44,230 43,000 0.0
10/03/2017
11.81
 345,470 11.81 11.99 11.81 0 8,800 -0.3
09/03/2017
11.81
 696,530 11.79 11.95 11.67 240,770 44,000 5.9
08/03/2017
11.79
 751,400 12.21 12.21 11.75 200 21,300 -0.6
07/03/2017
12.21
 908,830 12.42 12.42 12.07 1,000 57,080 -1.7
06/03/2017
12.42
 848,860 12.07 12.46 12.15 0 0 0
03/03/2017
12.07
 362,300 11.95 12.11 11.79 1,980 0 0.1
02/03/2017
11.95
 552,980 11.67 12.15 11.77 0 0 0
01/03/2017
11.67
 792,190 11.24 11.71 11.24 2,300 0 0.1
28/02/2017
11.24
 979,830 11.81 11.83 11.24 0 0 0
27/02/2017
11.81
 551,020 11.60 11.95 11.67 0 0 0
24/02/2017
11.60
 1,073,100 11.93 11.93 11.60 0 19,200 -0.6
23/02/2017
11.93
 1,356,570 12.31 12.58 11.93 100 1,100 -0.0
22/02/2017
12.31
 1,029,860 12.58 12.58 12.23 540 1,000 -0.0
21/02/2017
12.58
 1,224,050 12.48 12.94 12.54 82,900 0 2.7
20/02/2017
12.48
 973,330 12.62 12.62 12.31 25,010 0 0.8
17/02/2017
12.62
 1,999,800 12.58 12.94 12.38 115,350 25,000 2.9
16/02/2017
12.58
 1,300,320 12.42 13.27 12.46 58,000 50,000 0.3
15/02/2017
12.42
 1,211,150 12.15 12.58 12.23 1,500 15,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |