CTCP Cao su Phước Hòa (phr)

62
1
(1.64%)
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
(2026-02-23) 		0.70 1.14% 12,091,200 200,300 14.0
57
69
61
2 tháng
(2026-01-16) 		-3.80 -5.76% 32,152,300 -205,600 -9.9
57
69
61
3 tháng
(2025-12-17) 		4.60 7.99% 48,083,700 -1,181,700 -65.4
55.90
69
61
6 tháng
(2025-09-18) 		5.30 9.31% 61,555,800 -1,278,500 -70.4
48.65
69
61
12 tháng
(2025-03-24) 		-0.76 -1.21% 150,793,900 -5,100,824 -212.2
39.88
69
61
24 tháng
(2024-03-27) 		2.82 4.75% 233,491,700 -5,371,151 -239.7
39.88
69
61
36 tháng
(2023-04-03) 		25.75 70.62% 356,531,600 -1,481,237 -42.3
35.70
69
61
60 tháng
(2021-04-12) 		14.61 30.71% 698,580,400 -1,994,814 -179.2
28.07
74.65
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2020
33.88
 798,780 33.30 34.11 33.22 75,070 0 3.3
04/05/2020
33.30
 1,462,030 34.76 34.76 33.15 42,300 64,080 -0.9
29/04/2020
34.76
 479,530 35.26 35.30 34.76 500 93,370 -4.2
28/04/2020
35.26
 733,400 35.26 35.68 34.53 2,250 32,090 -1.4
27/04/2020
35.26
 2,937,820 33.15 35.45 33.30 34,280 1,840 1.5
24/04/2020
33.15
 834,020 32.30 33.41 32.22 43,020 18,260 1.1
23/04/2020
32.30
 406,400 32.30 33.07 32.30 2,480 0 0.1
22/04/2020
32.30
 877,050 31.61 33.15 30.84 65,300 12,300 2.2
21/04/2020
31.61
 1,074,660 33.61 33.61 31.38 88,350 500 3.7
20/04/2020
33.61
 618,920 34.07 34.61 33.07 1,890 2,100 -0.0
17/04/2020
34.07
 1,097,400 32.95 34.22 33.22 18,700 13,100 0.2
16/04/2020
32.95
 488,500 32.84 33.15 32.53 21,890 6,750 0.7
15/04/2020
32.84
 653,720 31.45 33.53 31.91 11,390 400 0.5
14/04/2020
31.45
 627,900 31.57 31.72 30.68 84,960 2,990 3.3
13/04/2020
31.57
 394,240 32.22 32.45 31.57 70,150 1,400 2.9
10/04/2020
32.22
 661,330 31.30 32.76 30.80 42,870 0 1.8
09/04/2020
31.30
 1,030,490 31.15 31.88 30.99 99,660 5,000 3.9
08/04/2020
31.15
 520,820 30.68 31.15 29.38 128,080 1,660 5.0
07/04/2020
30.68
 736,370 29.88 30.76 29.61 179,380 16,720 6.5
06/04/2020
29.88
 893,590 27.95 29.88 28.45 124,850 500 4.8
03/04/2020
27.95
 476,740 26.53 28.07 26.53 3,640 8,490 -0.2
01/04/2020
26.53
 194,510 25.38 26.76 24.99 13,800 1,000 0.4
31/03/2020
25.38
 512,140 26.42 26.88 24.61 64,620 14,600 1.6
30/03/2020
26.42
 416,950 28.38 28.38 26.42 980 1,000 -0.0
27/03/2020
28.38
 262,280 28.95 28.95 27.30 2,200 1,500 0.0
26/03/2020
28.95
 348,010 29.92 29.92 28.92 57,030 4,600 2.0
25/03/2020
29.92
 296,130 28.61 29.99 29.15 5,370 17,030 -0.4
24/03/2020
28.61
 386,200 29.57 29.68 28.07 104,500 64,050 1.5
23/03/2020
29.57
 511,120 31.76 31.76 29.57 249,830 23,630 8.7
20/03/2020
31.76
 262,160 31.53 31.76 30.91 50,000 37,580 0.5
19/03/2020
31.53
 265,330 32.07 32.07 31.15 102,340 25,870 3.3
18/03/2020
32.07
 419,050 32.53 33.15 32.07 102,340 25,870 3.3
17/03/2020
32.53
 311,860 31.91 32.61 30.76 44,000 16,330 1.1
16/03/2020
31.91
 429,260 31.53 31.91 30.76 190,030 34,290 6.4
13/03/2020
31.53
 606,470 31.84 32.26 29.68 30,510 2,700 1.1

Chính sách bảo mật | Điều khoản sử dụng |