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)
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
12/03/2020
31.84
 1,203,210 34.22 34.22 31.84 252,630 3,150 10.4
11/03/2020
34.22
 683,620 34.30 35.03 32.68 306,160 7,390 13.3
10/03/2020
34.30
 772,370 34.26 35.38 32.72 209,040 1,300 9.1
09/03/2020
34.26
 959,210 36.80 36.80 34.26 527,340 17,410 23.3
06/03/2020
36.80
 274,480 36.68 37.07 36.30 72,100 3,200 3.3
05/03/2020
36.68
 886,400 35.84 37.22 35.91 230,450 177,190 -5.9
04/03/2020
35.84
 327,040 36.14 36.14 35.76 132,870 170 6.2
03/03/2020
36.14
 762,450 35.99 36.53 35.84 337,320 41,580 13.9
02/03/2020
35.99
 587,390 36.30 36.53 35.76 209,000 36,060 8.1
28/02/2020
36.30
 1,151,440 34.84 36.91 33.53 362,130 17,060 16.0
27/02/2020
34.84
 406,130 34.49 35.11 34.34 21,990 29,390 -0.3
26/02/2020
34.49
 580,610 34.84 35.99 33.84 14,270 6,030 0.4
25/02/2020
34.84
 759,120 36.91 37.30 34.84 28,630 28,930 -0.0
24/02/2020
36.91
 1,145,220 36.30 37.99 34.38 2,580 28,660 -1.2
21/02/2020
36.30
 695,560 36.11 36.91 36.07 15,820 48,810 -1.6
20/02/2020
36.11
 1,162,040 33.76 36.11 33.30 23,100 28,390 -0.2
19/02/2020
33.76
 778,880 32.49 34.45 32.49 6,360 42,180 -1.6
18/02/2020
32.49
 687,970 30.38 32.49 30.07 8,040 410 0.3
17/02/2020
30.38
 245,050 30.91 31.22 30.30 50 10,330 -0.4
14/02/2020
30.91
 195,540 30.91 31.38 30.76 0 18,820 -0.8
13/02/2020
30.91
 321,740 30.38 31.45 30.30 0 9,580 -0.4
12/02/2020
30.38
 408,190 29.92 30.57 29.99 14,010 33,830 -0.8
11/02/2020
29.92
 243,290 29.30 30.30 29.11 23,360 0 0.9
10/02/2020
29.30
 271,640 29.61 29.61 28.84 3,260 0 0.1
07/02/2020
29.61
 553,880 27.69 29.61 27.69 15,820 2,060 0.5
06/02/2020
27.69
 526,270 25.88 27.69 25.88 50,690 60,200 -0.3
05/02/2020
25.88
 696,600 25.53 26.15 25.53 60,530 83,510 -0.8
04/02/2020
25.53
 495,830 26.22 27.26 25.53 36,000 45,940 -0.4
03/02/2020
26.22
 1,337,560 27.95 27.95 26.03 12,840 27,150 -0.5

Chính sách bảo mật | Điều khoản sử dụng |