CTCP Cao su Phước Hòa (phr)

58
-0.20
(-0.34%)
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
(2025-11-05) 		3.30 6.01% 5,098,900 -186,200 -10.9
54
58.20
58
2 tháng
(2025-10-06) 		1.90 3.37% 9,687,900 -329,200 -18.2
48.65
58.20
58
3 tháng
(2025-09-08) 		2.60 4.68% 14,175,300 -273,500 -14.7
48.65
58.90
58
6 tháng
(2025-06-09) 		8.51 17.13% 59,529,600 -1,027,700 -66.9
48.65
63.35
58
12 tháng
(2024-12-10) 		3.45 6.30% 131,307,400 -5,832,056 -271.7
39.88
66.38
58
24 tháng
(2023-12-18) 		14.47 33.10% 218,822,300 -3,121,941 -109.2
39.88
66.38
58
36 tháng
(2022-12-21) 		23.44 67.43% 333,555,400 1,416,282 85.0
34.09
66.38
58
60 tháng
(2020-12-31) 		7.81 15.51% 707,345,470 85,606 -59.9
28.07
74.65
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
39.27
 460,500 38.47 39.35 38.39 93,400 0 4.6
12/07/2021
38.47
 1,346,600 40.63 40.63 38.07 69,300 55,900 0.6
09/07/2021
40.63
 815,300 41.43 41.43 40.31 6,100 100 0.3
08/07/2021
41.43
 762,800 41.67 41.91 40.55 8,400 0 0
07/07/2021
41.67
 880,800 40.47 41.67 40.31 100,700 5,000 4.9
06/07/2021
40.47
 1,831,000 43.03 43.59 40.07 14,300 433,600 -22.3
05/07/2021
43.03
 1,335,500 44.87 44.87 42.47 10,700 219,000 -10.3
02/07/2021
44.87
 839,400 45.35 45.59 44.79 100 0 0.0
01/07/2021
45.35
 907,500 45.27 45.75 44.79 0 190,000 -10.7
30/06/2021
45.27
 473,500 45.75 45.83 45.27 14,700 1,300 0.8
29/06/2021
45.75
 497,000 45.91 46.39 45.59 0 0 0
28/06/2021
45.91
 817,900 45.59 46.31 45.43 5,700 50,800 -2.6
25/06/2021
45.59
 441,200 45.99 46.23 45.35 16,100 123,800 -6.1
24/06/2021
45.99
 652,500 45.35 46.39 44.71 5,300 6,800 -0.1
23/06/2021
45.35
 854,000 45.91 46.23 44.79 9,700 1,200 0.5
22/06/2021
45.91
 975,000 46.55 47.03 45.91 7,600 24,600 -1.0
21/06/2021
46.55
 958,700 47.19 47.35 46.23 6,900 2,500 0.3
18/06/2021
47.19
 1,096,500 47.59 48.39 46.95 8,500 36,900 -1.7
17/06/2021
47.59
 1,999,300 45.35 47.59 44.95 181,000 16,500 9.7
16/06/2021
45.35
 919,500 45.27 45.99 44.39 110,100 12,800 5.5
15/06/2021
45.27
 1,384,300 43.75 45.75 43.83 10,400 4,300 0.3
14/06/2021
43.75
 637,100 43.35 44.15 43.35 13,100 8,600 0.3
11/06/2021
43.35
 641,700 43.11 43.99 43.19 19,100 17,400 0.1
10/06/2021
43.11
 758,700 43.99 44.23 42.79 25,900 44,700 -1.0
09/06/2021
43.99
 770,700 44.39 44.39 43.59 500 24,500 -1.3
08/06/2021
44.39
 901,500 45.51 45.99 43.99 8,500 25,600 -1.0
07/06/2021
45.51
 1,402,900 44.31 46.39 44.79 9,200 21,300 -0.7
04/06/2021
44.31
 1,087,100 42.87 44.39 42.95 64,600 16,800 2.6
03/06/2021
42.87
 1,070,500 42.23 42.95 42.07 22,000 321,800 -15.9
02/06/2021
42.23
 817,600 42.95 43.59 41.99 30,500 400,000 -19.6
01/06/2021
42.95
 762,600 43.51 44.39 42.95 32,700 107,700 -4.1
31/05/2021
43.51
 750,100 42.95 43.83 42.15 5,600 9,600 -0.2
28/05/2021
42.95
 468,400 42.39 43.43 42.23 3,200 16,600 -0.7
27/05/2021
42.39
 797,000 42.87 43.67 42.23 84,600 179,800 -5.1
26/05/2021
42.87
 1,010,900 43.67 44.07 42.87 29,300 307,600 -15.1
25/05/2021
43.67
 1,060,100 43.67 44.23 43.19 19,200 0 1.1
24/05/2021
43.67
 1,292,200 41.19 43.75 42.31 135,000 2,100 7.2
21/05/2021
41.19
 537,100 40.31 41.75 40.07 82,000 2,900 4.1
20/05/2021
40.31
 686,900 40.79 40.87 40.31 26,100 65,400 -2.0
19/05/2021
40.79
 329,300 40.79 41.19 40.71 5,000 53,000 -2.4
18/05/2021
40.79
 603,000 40.47 41.59 40.23 100,600 95,700 0.3
17/05/2021
40.47
 904,000 41.91 42.71 40.39 24,700 306,200 -14.4
14/05/2021
41.91
 664,300 43.19 43.35 41.91 7,500 298,000 -15.4
13/05/2021
43.19
 735,800 43.75 44.47 43.19 157,800 52,400 5.8
12/05/2021
43.75
 1,274,000 41.75 43.75 41.67 151,100 107,500 2.3
11/05/2021
41.75
 753,900 41.43 42.39 40.95 35,700 89,300 -2.8
10/05/2021
41.43
 879,900 39.99 41.75 39.59 65,800 15,400 2.6
07/05/2021
39.99
 648,100 40.95 40.95 39.87 4,100 200,000 -9.9
06/05/2021
40.95
 896,300 41.51 41.51 40.79 28,100 623,400 -30.5
05/05/2021
41.51
 926,600 40.79 41.99 40.79 172,500 610,000 -22.5
04/05/2021
40.79
 605,200 42.63 42.63 40.71 36,000 340,700 -15.7
29/04/2021
42.63
 393,000 41.51 43.03 41.51 58,100 2,500 3.0
28/04/2021
41.51
 389,400 39.99 42.15 40.15 53,700 3,300 2.6
27/04/2021
39.99
 652,100 41.51 41.91 39.99 130,900 287,500 -7.9
26/04/2021
41.51
 384,100 41.99 42.79 41.19 55,700 76,500 -1.0
23/04/2021
41.99
 646,200 41.35 41.99 39.83 193,700 243,700 -2.5
22/04/2021
41.35
 666,600 43.35 43.59 41.35 68,900 150,000 -4.2
20/04/2021
43.35
 534,500 43.91 44.63 43.11 38,300 125,800 -4.8
19/04/2021
43.91
 555,600 43.03 44.79 43.03 67,000 101,000 -1.8
16/04/2021
43.03
 1,122,700 44.63 44.63 42.87 11,200 282,800 -14.7
15/04/2021
44.63
 1,106,400 45.83 46.15 44.31 113,400 489,600 -21.1
14/04/2021
45.83
 1,125,700 46.47 46.47 45.51 37,900 216,000 -10.2
13/04/2021
46.47
 895,700 47.59 47.59 46.39 92,500 133,800 -2.4
12/04/2021
47.59
 384,400 47.75 47.91 47.27 55,700 2,100 3.2
09/04/2021
47.75
 360,700 47.75 48.31 47.75 42,100 300 2.5
08/04/2021
47.75
 252,000 48.39 48.39 47.59 37,100 50,100 -0.8
07/04/2021
48.39
 509,700 47.27 48.79 46.95 258,200 74,600 11.1
06/04/2021
47.27
 380,200 47.67 47.67 47.27 26,900 13,000 0.8
05/04/2021
47.67
 469,000 47.83 48.63 47.43 80,700 21,100 3.6
02/04/2021
47.83
 508,300 47.51 48.39 47.27 89,400 0 5.3
01/04/2021
47.51
 381,400 46.71 47.59 46.63 98,700 23,100 4.5
31/03/2021
46.71
 498,300 47.19 47.19 46.55 9,100 105,300 -5.6
30/03/2021
47.19
 353,100 47.11 47.51 47.03 8,800 5,000 0.2
29/03/2021
47.11
 609,600 46.31 47.19 46.07 82,600 1,200 4.8
26/03/2021
46.31
 950,500 46.79 46.79 44.63 2,000 13,400 -0.7
25/03/2021
46.79
 555,300 47.19 47.59 46.63 35,300 800 2.0
24/03/2021
47.19
 796,000 49.19 49.19 46.79 54,700 0 3.3
23/03/2021
49.19
 624,500 49.75 50.15 49.03 8,600 0 0.5
22/03/2021
49.75
 465,200 50.23 50.79 49.67 11,100 17,200 -0.4
19/03/2021
50.23
 1,118,700 49.27 50.23 49.11 5,300 33,200 -1.7
18/03/2021
49.27
 721,100 49.19 49.75 49.27 37,000 27,000 0.6
17/03/2021
49.19
 370,900 49.11 49.59 48.95 18,000 75,000 -3.5
16/03/2021
49.11
 565,300 49.35 49.59 48.79 14,200 39,000 -1.5
15/03/2021
49.35
 670,300 49.59 50.07 49.27 2,700 300 0.1
12/03/2021
49.59
 670,300 49.99 50.31 49.59 17,400 100 1.1
11/03/2021
49.99
 721,600 50.23 50.95 49.59 32,700 16,200 1.0
10/03/2021
50.23
 1,040,000 49.19 50.39 48.55 85,000 11,800 4.6
09/03/2021
49.19
 808,600 49.67 49.67 48.55 16,900 5,600 0.7
08/03/2021
49.67
 964,400 50.23 50.79 49.35 500 100,300 -6.2
05/03/2021
50.23
 863,300 50.87 50.87 49.27 30,900 78,100 -2.9
04/03/2021
50.87
 908,900 50.87 50.87 48.87 17,200 36,200 -1.2
03/03/2021
50.87
 1,082,500 50.55 51.51 50.55 22,100 12,500 0.6
02/03/2021
50.55
 2,225,100 49.27 50.63 49.19 31,400 48,800 -1.1
01/03/2021
49.27
 717,900 48.79 49.67 48.55 30,100 14,400 1.0
26/02/2021
48.79
 735,100 48.79 48.87 47.99 19,700 0 1.2
25/02/2021
48.79
 949,200 49.19 49.35 48.15 1,700 600 0.1
24/02/2021
49.19
 987,200 49.59 50.07 48.47 1,600 74,200 -4.5
23/02/2021
49.59
 921,900 49.59 49.67 49.03 161,700 5,000 9.7
22/02/2021
49.59
 1,197,500 49.19 49.91 48.79 53,500 61,500 -0.5
19/02/2021
49.19
 636,500 49.51 49.51 48.71 20,700 2,700 1.1

Chính sách bảo mật | Điều khoản sử dụng |