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)
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
24/06/2020
38.91
 929,620 40.07 40.22 38.91 800 30,240 -1.5
23/06/2020
40.07
 1,245,440 40.45 40.76 39.22 102,600 82,930 1.0
22/06/2020
40.45
 856,220 40.22 41.07 39.99 17,720 59,430 -2.2
19/06/2020
40.22
 865,480 39.53 40.22 39.76 200 27,320 -1.4
18/06/2020
39.53
 896,160 38.45 39.84 38.07 0 1,130 -0.1
17/06/2020
38.45
 684,390 38.61 39.30 38.18 400 47,630 -2.4
16/06/2020
38.61
 959,000 37.57 39.07 37.87 10,690 2,470 0.4
15/06/2020
37.57
 1,222,390 38.99 39.84 37.34 42,700 51,370 -0.4
12/06/2020
38.99
 1,913,100 38.45 39.07 36.91 208,300 10,900 9.9
11/06/2020
38.45
 2,363,420 41.07 41.84 38.45 231,180 22,880 10.6
10/06/2020
41.07
 1,417,920 41.30 41.60 40.07 91,390 3,330 4.7
09/06/2020
41.30
 1,190,660 42.07 42.68 41.14 3,950 41,820 -2.0
08/06/2020
42.07
 1,701,560 41.99 42.76 41.60 213,450 11,750 11.1
05/06/2020
41.99
 869,090 41.30 42.14 40.76 75,000 0 4.1
04/06/2020
41.30
 1,807,500 41.91 43.07 40.99 5,350 92,000 -4.8
03/06/2020
41.91
 2,900,680 39.30 41.99 39.30 95,860 200 5.0
02/06/2020
39.30
 2,005,520 40.76 41.14 39.07 202,600 47,120 8.1
01/06/2020
40.76
 1,763,310 39.14 40.76 39.22 183,380 25,400 8.4
29/05/2020
39.14
 1,194,140 38.45 39.22 38.14 4,060 24,170 -1.0
28/05/2020
38.45
 2,435,010 37.68 39.07 37.30 163,800 1,280 8.1
27/05/2020
37.68
 2,373,900 39.45 39.61 37.68 1,200 53,350 -2.6
26/05/2020
39.45
 2,889,580 37.41 39.91 38.11 511,160 4,050 25.7
25/05/2020
37.41
 3,142,600 34.99 37.41 34.99 462,680 3,500 22.2
22/05/2020
34.99
 1,173,980 35.38 35.72 34.95 9,700 13,350 -0.2
21/05/2020
35.38
 1,803,250 34.84 35.68 34.91 28,830 3,500 1.2
20/05/2020
34.84
 1,117,340 34.26 34.91 34.11 36,150 0 1.6
19/05/2020
34.26
 1,296,630 34.26 34.84 34.22 7,940 3,200 0.2
18/05/2020
34.26
 1,396,460 33.84 34.30 32.99 34,840 1,000 1.5
15/05/2020
33.84
 1,616,980 34.22 34.61 33.80 20,140 23,920 -0.2
14/05/2020
34.22
 3,482,550 35.84 35.84 33.91 103,430 73,280 1.4
13/05/2020
35.84
 1,884,490 35.38 36.53 34.76 31,190 6,520 1.2
12/05/2020
35.38
 2,222,720 34.38 35.45 33.84 93,300 80 4.3
11/05/2020
34.38
 1,412,250 33.95 34.57 33.76 53,020 10,100 1.9
08/05/2020
33.95
 2,183,120 34.76 35.22 33.88 17,290 10,260 0.3
07/05/2020
34.76
 1,114,050 34.53 34.95 34.53 35,580 11,220 1.1
06/05/2020
34.53
 981,900 33.88 34.68 33.68 38,460 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |