CTCP Cao su Phước Hòa (phr)

62.70
-1.30
(-2.03%)
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
(2025-12-29) 		7.80 13.88% 22,019,800 281,700 24.8
56.20
68.10
62.70
2 tháng
(2025-12-01) 		8.80 15.94% 27,884,800 642,500 45.2
54.50
68.10
62.70
3 tháng
(2025-10-30) 		7.50 13.27% 31,724,800 622,300 44.0
54
68.10
62.70
6 tháng
(2025-08-01) 		2.89 4.73% 58,447,200 -1,316,300 -74.8
48.65
68.10
62.70
12 tháng
(2025-02-03) 		12.95 25.36% 152,609,100 -4,940,772 -212.1
39.88
68.10
62.70
24 tháng
(2024-02-15) 		13.98 27.94% 232,894,300 -2,443,841 -61.5
39.88
68.10
62.70
36 tháng
(2023-02-13) 		27.90 77.30% 346,470,400 1,326,312 102.4
34.58
68.10
62.70
60 tháng
(2021-02-23) 		14.41 29.07% 699,004,400 -21,814 -58.1
28.07
74.65
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
52.29
 372,400 52.89 53.75 51.36 5,200 17,600 -0.8
21/06/2022
52.89
 454,900 55.02 55.45 52.12 7,100 12,700 -0.3
20/06/2022
55.02
 378,700 56.13 57.24 54.17 11,900 28,800 -1.1
17/06/2022
56.13
 351,900 56.30 56.30 53.40 14,000 2,300 0.8
16/06/2022
56.30
 661,100 54.60 57.50 55.45 71,100 10,500 4.0
15/06/2022
54.60
 411,800 56.30 56.48 52.89 9,700 14,700 -0.3
14/06/2022
56.30
 479,400 55.54 56.48 52.04 112,300 5,600 7.0
13/06/2022
55.54
 1,055,900 59.72 59.72 55.54 49,200 8,300 2.7
10/06/2022
59.72
 752,100 62.28 63.47 59.72 37,300 25,200 0.8
09/06/2022
62.28
 453,100 62.70 63.13 61.25 13,200 22,400 -0.7
08/06/2022
62.70
 1,093,500 59.72 63.73 60.06 14,100 8,100 0.4
07/06/2022
59.72
 705,000 58.86 59.72 57.24 65,800 4,100 4.3
06/06/2022
58.86
 540,900 58.01 60.06 58.44 27,200 16,000 0.8
03/06/2022
58.01
 631,100 57.16 58.44 56.30 7,800 6,300 0.1
02/06/2022
57.16
 575,700 55.96 58.01 55.62 7,900 5,400 0.2
01/06/2022
55.96
 245,600 56.30 56.39 54.68 2,700 10,600 -0.5
31/05/2022
56.30
 540,400 55.45 57.16 55.37 30,300 28,700 0.1
30/05/2022
55.45
 503,000 54.00 56.22 54.00 12,600 9,600 0.2
27/05/2022
54.00
 344,400 53.66 55.02 53.66 2,000 8,800 -0.4
26/05/2022
53.66
 435,400 54.34 54.85 53.32 18,700 26,300 -0.5
25/05/2022
54.34
 485,200 51.70 54.43 51.95 6,000 700 0.3
24/05/2022
51.70
 193,400 51.44 51.78 49.91 11,400 5,700 0.3
23/05/2022
51.44
 294,600 51.44 52.81 51.10 12,700 9,800 0.2
20/05/2022
51.44
 291,700 50.84 52.55 51.19 3,200 4,900 -0.1
19/05/2022
50.84
 366,100 51.10 52.04 49.48 6,900 28,800 -1.3
18/05/2022
51.10
 344,500 50.16 52.21 50.33 92,300 14,600 4.7
17/05/2022
50.16
 379,200 46.92 50.16 46.07 66,300 28,900 2.2
16/05/2022
46.92
 298,600 46.75 49.99 46.75 11,400 7,900 0.2
13/05/2022
46.75
 812,500 50.25 50.76 46.75 190,100 44,500 8.3
12/05/2022
50.25
 379,600 54.00 54.00 50.25 5,500 16,500 -0.7
11/05/2022
54.00
 221,300 54.00 54.77 52.89 1,600 6,500 -0.3
10/05/2022
54.00
 487,200 52.38 54.17 50.76 26,300 400 1.6
09/05/2022
52.38
 1,085,300 56.30 56.30 52.38 1,600 31,700 -1.8
06/05/2022
56.30
 424,800 58.86 58.86 56.30 17,700 12,100 0.4
05/05/2022
58.86
 458,900 58.27 59.55 57.58 4,800 42,500 -2.6
04/05/2022
58.27
 557,200 59.72 59.97 57.67 7,000 69,300 -4.3
29/04/2022
59.72
 538,300 59.03 60.57 58.69 600 27,800 -1.9
28/04/2022
59.03
 625,300 60.31 61.00 58.18 215,200 95,700 8.4
27/04/2022
60.31
 559,800 58.52 60.57 56.73 118,100 53,300 4.5
26/04/2022
58.52
 878,300 54.77 58.52 53.32 148,200 2,300 9.4
25/04/2022
54.77
 1,532,200 58.86 59.97 54.77 110,500 204,000 -6.4
22/04/2022
58.86
 1,922,700 63.21 64.66 58.86 36,800 39,300 -0.3
21/04/2022
63.21
 1,865,200 67.91 67.91 63.21 48,500 58,800 -0.9
20/04/2022
67.91
 2,295,800 72.94 73.03 67.91 40,300 295,400 -20.9
19/04/2022
72.94
 963,800 74.65 76.69 72.94 18,500 98,300 -7.0
18/04/2022
74.65
 1,727,600 73.62 77.38 72.51 19,000 341,000 -28.2
15/04/2022
73.62
 2,882,100 68.84 73.62 66.54 19,700 23,300 -0.3
14/04/2022
68.84
 342,200 69.27 70.21 68.42 5,200 7,300 -0.2
13/04/2022
69.27
 759,400 65.69 69.70 66.37 29,500 87,600 -4.7
12/04/2022
65.69
 306,100 67.22 67.48 65.69 3,100 29,600 -2.1
08/04/2022
67.22
 532,500 66.46 68.16 66.46 5,000 25,600 -1.6
07/04/2022
66.46
 1,171,900 70.30 70.30 66.46 1,100 252,400 -20.0
06/04/2022
70.30
 703,100 71.66 71.66 69.27 10,700 130,000 -9.9
05/04/2022
71.66
 602,600 72.51 73.03 71.23 21,100 7,500 1.2
04/04/2022
72.51
 1,416,700 68.93 72.94 69.10 40,400 10,000 2.6
01/04/2022
68.93
 796,100 68.93 69.02 67.91 18,800 300,400 -22.6
31/03/2022
68.93
 1,090,900 67.82 69.95 67.05 4,100 800 0.3
30/03/2022
67.82
 422,100 68.67 68.84 66.63 100 21,100 -1.7
29/03/2022
68.67
 558,700 67.99 69.36 67.99 10,500 73,900 -5.1
28/03/2022
67.99
 904,800 66.20 68.16 65.26 14,100 16,600 -0.2
25/03/2022
66.20
 468,400 65.77 66.88 65.52 4,700 236,400 -17.9
24/03/2022
65.77
 312,200 65.94 66.97 65.69 11,600 27,600 -1.2
23/03/2022
65.94
 449,100 64.66 66.54 63.81 9,600 300 0.7
22/03/2022
64.66
 622,100 65.77 65.86 64.58 0 2,400 -0.2
21/03/2022
65.77
 440,000 65.26 66.80 65.26 19,300 300 1.5
18/03/2022
65.26
 213,700 64.75 65.43 64.58 31,800 12,700 1.5
17/03/2022
64.75
 269,000 63.47 64.84 63.81 44,200 10,300 2.6
16/03/2022
63.47
 482,100 64.49 65.09 63.47 100,000 141,300 -3.1
15/03/2022
64.49
 329,600 63.47 65.01 62.70 700 0 0.1
14/03/2022
63.47
 579,200 63.56 63.90 62.19 60,800 15,000 3.4
11/03/2022
63.56
 1,484,800 66.46 66.46 63.39 60,700 201,500 -10.6
10/03/2022
66.46
 433,300 66.97 67.57 65.94 4,500 16,600 -0.9
09/03/2022
66.97
 642,700 67.05 68.25 65.52 102,500 136,800 -2.7
08/03/2022
67.05
 875,800 69.53 69.70 67.05 40,100 382,200 -27.6
07/03/2022
69.53
 803,300 69.53 70.64 68.25 121,900 45,200 6.3
04/03/2022
69.53
 530,700 69.53 71.49 69.53 0 64,000 -5.3
03/03/2022
69.53
 532,000 67.39 69.61 67.99 60,400 8,900 4.1
02/03/2022
67.39
 696,800 68.50 69.27 67.39 1,400 3,800 -0.2
01/03/2022
68.50
 374,000 68.50 69.19 67.91 9,700 24,100 -1.2
28/02/2022
68.50
 667,100 69.87 70.47 68.42 93,400 44,900 4.0
25/02/2022
69.87
 767,100 70.38 72.00 69.53 174,900 20,700 12.7
24/02/2022
70.38
 617,900 70.81 71.66 68.25 105,800 26,500 6.5
23/02/2022
70.81
 551,800 71.23 72.51 70.55 5,400 31,900 -2.2
22/02/2022
71.23
 1,315,000 69.10 71.23 66.97 187,400 14,000 13.9
21/02/2022
69.10
 424,100 69.10 70.21 68.67 58,700 4,000 4.5
18/02/2022
69.10
 638,100 69.78 70.47 68.84 18,900 5,700 1.1
17/02/2022
69.78
 689,200 69.53 70.81 68.42 104,700 1,800 8.4
16/02/2022
69.53
 860,900 72.00 73.37 69.53 102,200 25,000 6.4
15/02/2022
72.00
 518,600 72.17 72.34 70.64 2,900 100 0.2
14/02/2022
72.17
 662,000 72.00 74.05 70.81 15,600 20,400 -0.4
11/02/2022
72.00
 932,500 70.30 72.51 70.30 61,400 40,000 1.8
10/02/2022
70.30
 815,300 68.25 70.55 67.57 23,000 51,200 -2.3
09/02/2022
68.25
 402,300 68.42 69.10 67.39 148,700 6,900 11.4
08/02/2022
68.42
 508,500 68.42 70.64 67.65 1,700 77,400 -6.1
07/02/2022
68.42
 414,500 66.88 70.38 66.54 15,700 51,500 -2.9
28/01/2022
66.88
 530,600 67.39 67.39 64.15 10,600 46,700 -2.8
27/01/2022
67.39
 451,900 66.71 67.99 65.86 230,500 31,800 15.7
26/01/2022
66.71
 644,600 67.82 69.53 66.54 230,000 310,700 -5.9
25/01/2022
67.82
 841,900 63.39 67.82 63.04 230,100 200,500 2.4
24/01/2022
63.39
 1,186,300 68.08 68.08 63.39 50,900 213,000 -12.5

Chính sách bảo mật | Điều khoản sử dụng |