CTCP Cà phê Phước An (cpa)

7.80
0
(0%)
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
(2024-04-22) 		1.70 26.15% 1,205 0 0
6.10
8.20
7.80
2 tháng
(2024-03-21) 		1.50 22.39% 24,217 0 0
6.10
9.30
7.80
3 tháng
(2024-02-20) 		2.20 36.67% 25,598 0 0
5.90
9.30
7.80
6 tháng
(2023-11-22) 		2.40 41.38% 40,271 0 0
4.50
9.30
7.80
12 tháng
(2023-05-26) 		4.60 127.78% 123,692 0 0
3.60
11.10
7.80
24 tháng
(2022-05-31) 		-2.80 -25.45% 204,393 0 0
2.70
11.70
7.80
36 tháng
(2021-06-07) 		3.40 70.83% 277,488 0 0
2.70
15.10
7.80
60 tháng
(2019-12-30) 		3.40 70.83% 278,488 0 0
2.70
15.10
7.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
8.20
0.90
 205 7.30 8.20 7.30 0 0 0
#2 16/05/2024
7.30
0
 0 7.30 7.30 7.30 0 0 0
#3 15/05/2024
7.30
0.80
 100 7.30 7.30 7.30 0 0 0
#4 14/05/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#5 13/05/2024
6.50
0
 200 6.50 6.50 6.50 0 0 0
#6 10/05/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#7 09/05/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#8 08/05/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#9 07/05/2024
6.50
-0.50
 300 6.50 6.50 6.50 0 0 0
#10 06/05/2024
7
0.90
 100 7 7 7 0 0 0
#11 03/05/2024
6.10
0
 0 6.10 6.10 6.10 0 0 0
#12 02/05/2024
6.10
0
 0 6.10 6.10 6.10 0 0 0
#13 26/04/2024
6.10
0
 0 6.10 6.10 6.10 0 0 0
#14 25/04/2024
6.10
-0.40
 100 6.10 6.10 6.10 0 0 0
#15 24/04/2024
6.50
0
 200 6.10 6.10 6.10 0 0 0
#16 23/04/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#17 22/04/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#18 19/04/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#19 17/04/2024
6.50
0
 0 6.50 6.50 6.50 0 0 0
#20 16/04/2024
6.50
-0.30
 500 6.50 6.50 6.50 0 0 0
#21 15/04/2024
6.80
0.30
 1 6.50 6.50 6.50 0 0 0
#22 12/04/2024
6.50
-0.30
 0 6.50 6.50 6.50 0 0 0
#23 11/04/2024
6.80
0
 2 6.50 6.50 6.50 0 0 0
#24 10/04/2024
6.80
0
 6,707 6.50 6.80 6.50 0 0 0
#25 09/04/2024
6.80
0
 1 6.80 6.80 6.80 0 0 0
#26 08/04/2024
6.80
0
 3 6.80 6.80 6.80 0 0 0
#27 05/04/2024
6.80
0
 0 6.80 6.80 6.80 0 0 0
#28 04/04/2024
6.80
-1.10
 1,879 6.80 6.80 6.80 0 0 0
#29 03/04/2024
7.90
0
 3 7.90 7.90 7.90 0 0 0
#30 02/04/2024
7.90
0
 1 7.90 7.90 7.90 0 0 0
#31 01/04/2024
7.90
0
 11 7.90 7.90 7.90 0 0 0
#32 29/03/2024
7.90
0
 11 7.90 7.90 7.90 0 0 0
#33 28/03/2024
7.90
-1.40
 1,400 7.90 7.90 7.90 0 0 0
#34 27/03/2024
9.30
0.60
 5,363 9.30 9.30 9 0 0 0
#35 26/03/2024
8.70
1
 208 7.70 8.70 7.70 0 0 0
#36 25/03/2024
7.70
1
 6,122 7.70 7.70 7.70 0 0 0
#37 22/03/2024
6.70
0
 800 6.70 6.70 6.70 0 0 0
#38 21/03/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#39 20/03/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#40 19/03/2024
6.70
0
 9 6.70 6.70 6.70 0 0 0
#41 18/03/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#42 15/03/2024
6.70
0
 1 6.70 6.70 6.70 0 0 0
#43 14/03/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#44 13/03/2024
6.70
0.80
 301 6.70 6.70 6.70 0 0 0
#45 12/03/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#46 11/03/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#47 08/03/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#48 07/03/2024
5.90
-0.10
 0 5.90 5.90 5.90 0 0 0
#49 06/03/2024
6
0
 5 5.90 5.90 5.90 0 0 0
#50 05/03/2024
6
0
 1,000 6 6 5.80 0 0 0
#51 04/03/2024
6
0
 5 6 6 6 0 0 0
#52 01/03/2024
6
0
 1 6 6 6 0 0 0
#53 29/02/2024
6
0
 0 6 6 6 0 0 0
#54 28/02/2024
6
0
 0 6 6 6 0 0 0
#55 27/02/2024
6
0
 0 6 6 6 0 0 0
#56 26/02/2024
6
0
 0 6 6 6 0 0 0
#57 23/02/2024
6
0
 9 6 6 6 0 0 0
#58 22/02/2024
6
0
 39 6 6 6 0 0 0
#59 21/02/2024
6
0
 11 6 6 6 0 0 0
#60 20/02/2024
6
0
 0 6 6 6 0 0 0
#61 19/02/2024
6
-0.30
 1,000 6 6 6 0 0 0
#62 16/02/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#63 15/02/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#64 07/02/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#65 06/02/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#66 05/02/2024
6.30
0
 200 6.30 6.30 6.30 0 0 0
#67 02/02/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#68 01/02/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#69 31/01/2024
6.30
0
 0 6.30 6.30 6.30 0 0 0
#70 30/01/2024
6.30
0
 1,000 6.30 6.30 6.30 0 0 0
#71 29/01/2024
6.30
-0.40
 0 6.30 6.30 6.30 0 0 0
#72 26/01/2024
6.70
-0.10
 200 5.80 6.70 5.80 0 0 0
#73 25/01/2024
6.80
0
 300 6.80 6.80 6.80 0 0 0
#74 24/01/2024
6.80
0.30
 100 6.80 6.80 6.80 0 0 0
#75 23/01/2024
6.50
0.80
 600 6.50 6.50 6.50 0 0 0
#76 22/01/2024
5.70
-1
 2,201 5.70 5.70 5.70 0 0 0
#77 19/01/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#78 18/01/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#79 17/01/2024
6.70
0
 100 6.70 6.70 6.70 0 0 0
#80 16/01/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#81 15/01/2024
6.70
0
 100 6.70 6.70 6.70 0 0 0
#82 12/01/2024
6.70
0.80
 4,613 6.70 6.70 6.70 0 0 0
#83 11/01/2024
5.90
0.70
 135 5.90 5.90 5.90 0 0 0
#84 10/01/2024
5.20
0.60
 601 5.20 5.20 5.20 0 0 0
#85 09/01/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#86 08/01/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#87 05/01/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#88 04/01/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#89 03/01/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#90 02/01/2024
4.60
0
 0 4.60 4.60 4.60 0 0 0
#91 29/12/2023
4.60
0
 0 4.60 4.60 4.60 0 0 0
#92 28/12/2023
4.60
0
 0 4.60 4.60 4.60 0 0 0
#93 27/12/2023
4.60
0
 0 4.60 4.60 4.60 0 0 0
#94 26/12/2023
4.60
0
 0 4.60 4.60 4.60 0 0 0
#95 25/12/2023
4.60
0
 0 4.60 4.60 4.60 0 0 0
#96 22/12/2023
4.60
-0.60
 1,000 4.60 4.60 4.60 0 0 0
#97 21/12/2023
5.20
0
 0 5.20 5.20 5.20 0 0 0
#98 20/12/2023
5.20
-0.20
 0 5.20 5.20 5.20 0 0 0
#99 19/12/2023
5.40
0.70
 500 5.20 5.40 5.20 0 0 0
#100 18/12/2023
4.70
0.20
 100 4.70 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |