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)
12/11/2020
47.14
 854,720 47.60 48.06 46.91 2,850 14,600 -0.7
11/11/2020
47.60
 1,635,830 46.76 47.83 46.45 371,570 71,220 18.4
10/11/2020
46.76
 3,130,900 44.45 47.30 44.53 30,930 22,720 0.5
09/11/2020
44.45
 841,330 43.91 44.45 43.91 11,600 20,000 -0.5
06/11/2020
43.91
 425,240 43.68 44.07 43.37 1,100 1,000 0.0
05/11/2020
43.68
 640,740 44.60 44.60 43.45 4,460 90 0.3
04/11/2020
44.60
 1,103,600 43.91 44.76 43.83 2,530 305,670 -17.5
03/11/2020
43.91
 813,470 43.30 44.07 42.99 680 16,860 -0.9
02/11/2020
43.30
 546,190 42.37 43.68 42.37 90 151,130 -8.5
30/10/2020
42.37
 351,170 42.14 42.68 41.99 0 2,000 -0.1
29/10/2020
42.14
 638,600 42.45 42.68 41.76 600 0 0.0
28/10/2020
42.45
 626,470 43.07 43.83 42.37 4,760 27,240 -1.3
27/10/2020
43.07
 657,770 43.45 43.99 43.07 7,010 39,200 -1.8
26/10/2020
43.45
 1,545,180 42.68 44.14 42.83 1,260 8,880 -0.4
23/10/2020
42.68
 587,880 42.07 42.83 42.14 10,050 6,200 0.2
22/10/2020
42.07
 361,140 41.76 42.14 41.68 0 21,200 -1.2
21/10/2020
41.76
 547,030 42.30 42.76 41.76 12,040 48,260 -2.0
20/10/2020
42.30
 905,300 42.53 42.60 41.68 43,650 30,050 0.8
19/10/2020
42.53
 385,320 42.53 43.14 42.30 0 73,570 -4.1
16/10/2020
42.53
 933,370 41.91 43.30 41.30 5,830 41,160 -1.9
15/10/2020
41.91
 1,906,510 42.76 42.91 41.53 44,350 134,960 -5.0
14/10/2020
42.76
 705,660 43.30 43.68 42.76 7,660 44,840 -2.1
13/10/2020
43.30
 762,820 43.07 43.45 42.68 28,040 11,600 0.9
12/10/2020
43.07
 3,054,660 44.45 44.45 42.83 17,760 172,960 -8.7
09/10/2020
44.45
 669,920 44.68 44.99 44.30 10,020 87,000 -4.5
08/10/2020
44.68
 676,930 45.07 45.07 44.22 1,070 17,420 -0.9
07/10/2020
45.07
 708,270 45.14 45.37 44.83 20,610 10 1.2
06/10/2020
45.14
 906,020 45.14 45.76 44.91 27,520 400 1.6
05/10/2020
45.14
 1,078,280 44.45 45.37 44.37 155,800 1,410 9.0
02/10/2020
44.45
 892,530 44.83 44.99 43.60 900 125,580 -7.2
01/10/2020
44.83
 656,760 44.83 45.37 44.76 8,000 0 0.5
30/09/2020
44.83
 1,767,490 43.68 45.45 43.53 0 109,250 -6.3
29/09/2020
43.68
 1,495,930 44.60 44.76 43.53 1,720 157,680 -9.0
28/09/2020
44.60
 722,690 44.68 44.83 44.22 2,840 6,500 -0.2
25/09/2020
44.68
 672,330 44.99 45.14 44.37 1,000 18,540 -1.0
24/09/2020
44.99
 661,940 44.99 45.37 44.60 7,510 1,100 0.4
23/09/2020
44.99
 954,060 44.22 45.07 44.07 3,790 27,990 -1.4
22/09/2020
44.22
 704,290 44.22 44.83 43.83 2,050 4,050 -0.1
21/09/2020
44.22
 1,154,580 44.53 44.83 44.14 3,270 22,050 -1.1
18/09/2020
44.53
 577,420 44.60 44.76 44.37 20,550 1,000 1.1
17/09/2020
44.60
 1,039,960 45.07 45.30 44.22 3,000 19,520 -1.0
16/09/2020
45.07
 559,130 45.53 45.68 45.07 100,980 14,340 5.1
15/09/2020
45.53
 817,690 45.68 46.06 45.53 200,950 8,810 11.4
14/09/2020
45.68
 1,321,220 44.99 45.76 44.83 32,560 0 1.9
11/09/2020
44.99
 628,720 44.99 45.30 44.76 5,740 0 0.3
10/09/2020
44.99
 1,134,500 44.83 45.60 44.83 2,000 6,450 -0.3
09/09/2020
44.83
 1,139,550 44.22 45.37 43.68 12,520 13,740 -0.1
08/09/2020
44.22
 597,820 43.83 44.30 43.60 3,610 22,680 -1.1
07/09/2020
43.83
 974,090 44.60 45.07 43.83 560 38,080 -2.2
04/09/2020
44.60
 1,280,320 44.30 44.76 43.60 14,490 2,000 0.7
03/09/2020
44.30
 980,640 44.30 44.83 44.07 253,170 51,650 11.6
01/09/2020
44.30
 930,280 43.45 44.37 43.30 35,270 140,600 -6.0
31/08/2020
43.45
 2,269,640 44.60 44.60 43.22 2,800 53,380 -2.9
28/08/2020
44.60
 1,443,570 45.30 45.76 44.60 25,880 35,650 -0.6
27/08/2020
45.30
 716,960 44.99 45.60 44.91 57,500 45,160 0.7
26/08/2020
44.99
 1,718,370 44.68 46.06 44.37 50,850 2,000 2.9
25/08/2020
44.68
 1,152,780 44.99 45.37 44.60 8,550 23,040 -0.9
24/08/2020
44.99
 1,930,640 45.30 45.37 44.60 8,400 6,490 0.1
21/08/2020
45.30
 2,241,600 44.30 45.53 44.14 1,130,770 81,490 61.5
20/08/2020
44.30
 2,485,510 44.07 44.83 43.60 1,050,200 44,190 57.8
19/08/2020
44.07
 4,381,730 41.60 44.07 41.60 122,790 68,030 3.0
18/08/2020
41.60
 845,550 41.53 41.76 41.37 20,510 1,000 1.1
17/08/2020
41.53
 746,150 41.53 41.76 40.99 1,140 24,380 -1.2
14/08/2020
41.53
 1,835,810 41.30 42.30 41.22 5,650 1,300 0.2
13/08/2020
41.30
 1,022,060 41.22 41.53 40.91 4,510 7,810 -0.2
12/08/2020
41.22
 972,130 41.30 41.45 40.84 31,500 51,280 -1.1
11/08/2020
41.30
 1,284,760 41.53 41.99 41.14 5,260 50,100 -2.4
10/08/2020
41.53
 2,348,110 40.68 42.14 40.68 150,740 26,860 6.7
07/08/2020
40.68
 944,690 40.53 40.99 40.45 0 13,740 -0.7
06/08/2020
40.53
 869,730 40.76 40.91 40.22 36,150 11,950 1.3
05/08/2020
40.76
 1,878,560 39.84 41.14 39.45 125,300 53,200 3.7
04/08/2020
39.84
 825,130 39.61 40.22 39.53 105,590 1,210 5.4
03/08/2020
39.61
 981,510 38.45 39.68 38.45 190,740 0 9.8
31/07/2020
38.45
 1,017,640 38.84 39.22 38.07 312,160 0 15.7
30/07/2020
38.84
 911,760 38.99 39.37 38.76 310,100 57,400 12.6
29/07/2020
38.99
 2,593,410 39.61 39.61 36.91 310,100 57,400 12.6
28/07/2020
39.61
 1,368,150 37.72 39.76 38.14 160,670 61,360 5.1
27/07/2020
37.72
 2,669,980 40.53 40.53 37.72 262,820 11,360 12.7
24/07/2020
40.53
 3,233,330 41.91 42.60 39.22 141,500 60,650 4.2
23/07/2020
41.91
 814,140 41.76 42.07 41.07 340 2,000 -0.1
22/07/2020
41.76
 1,561,650 42.14 42.91 41.53 3,100 97,140 -5.2
21/07/2020
42.14
 1,907,660 41.07 42.14 40.76 104,760 67,530 2.0
20/07/2020
41.07
 1,395,410 41.30 42.30 40.76 3,340 118,920 -6.3
17/07/2020
41.30
 2,220,270 40.45 41.91 40.14 31,660 4,500 1.5
16/07/2020
40.45
 391,220 40.53 40.76 40.14 3,450 10,820 -0.4
15/07/2020
40.53
 496,050 40.76 41.07 40.45 30,500 11,870 1.0
14/07/2020
40.76
 587,370 40.14 40.76 39.91 16,320 1,000 0.8
13/07/2020
40.14
 907,450 40.68 40.76 39.91 1,600 4,000 -0.1
10/07/2020
40.68
 1,339,580 41.30 41.30 40.07 2,920 13,690 -0.6
09/07/2020
41.30
 1,252,690 41.53 41.91 41.14 3,410 146,910 -7.8
08/07/2020
41.53
 1,123,750 40.76 41.53 40.37 0 221,500 -11.8
07/07/2020
40.76
 1,455,000 40.53 41.91 40.60 54,000 17,360 1.9
06/07/2020
40.53
 583,920 40.45 40.91 40.45 0 5,570 -0.3
03/07/2020
40.45
 889,420 40.53 41.30 40.45 17,100 11,050 0.3
02/07/2020
40.53
 1,444,430 39.61 41.07 39.53 5,810 6,670 -0.0
01/07/2020
39.61
 821,540 38.22 39.61 38.14 35,400 4,800 1.6
30/06/2020
38.22
 646,710 38.22 38.84 37.45 4,040 49,150 -2.2
29/06/2020
38.22
 584,580 39.22 39.22 38.14 140 40,060 -2.0
26/06/2020
39.22
 493,250 38.91 39.61 38.61 140 40,060 -2.0
25/06/2020
38.91
 626,690 38.91 39.37 38.07 700 2,720 -0.1

Chính sách bảo mật | Điều khoản sử dụng |