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)
05/09/2019
44.77
 208,660 44.77 45.63 44.49 3,770 3,400 0.0
04/09/2019
44.77
 731,860 45.70 45.70 43.14 53,650 2,600 3.2
03/09/2019
45.70
 660,630 49.12 49.12 45.70 24,000 2,000 1.4
30/08/2019
49.12
 330,770 49.90 50.54 49.12 36,180 0 2.5
29/08/2019
49.90
 258,740 50.82 51.18 49.90 500 17,000 -1.2
28/08/2019
50.82
 195,860 50.54 51.25 50.26 6,000 55,580 -3.5
27/08/2019
50.54
 427,860 50.40 51.25 50.40 0 12,990 -0.9
26/08/2019
50.40
 710,580 51.39 51.39 50.40 6,480 132,500 -9.0
23/08/2019
51.39
 228,090 52.03 52.68 51.39 0 20,000 -1.4
22/08/2019
52.03
 411,940 52.03 52.46 51.47 1,600 38,780 -2.7
21/08/2019
52.03
 519,950 52.75 53.39 51.96 4,580 2,530 0.2
20/08/2019
52.75
 615,840 51.11 52.89 51.47 150 1,500 -0.1
19/08/2019
51.11
 176,390 50.97 51.54 50.90 1,150 0 0.1
16/08/2019
50.97
 256,200 51.25 51.96 50.97 400 1,880 -0.1
15/08/2019
51.25
 965,550 49.26 51.25 48.05 2,000 26,790 -1.7
14/08/2019
49.26
 515,280 49.83 51.04 48.76 1,900 5,040 -0.2
13/08/2019
49.83
 786,510 51.61 51.61 49.61 32,310 3,140 2.1
12/08/2019
51.61
 660,450 53.60 53.60 51.61 26,390 152,780 -9.3
09/08/2019
53.60
 334,520 53.53 54.60 53.60 3,890 1,860 0.2
08/08/2019
53.53
 232,050 53.81 54.31 53.53 4,050 4,200 -0.0
07/08/2019
53.81
 590,390 53.60 54.03 52.32 21,630 33,810 -0.9
06/08/2019
53.60
 719,900 53.81 54.53 52.82 4,560 20,290 -1.2
05/08/2019
53.81
 584,510 52.68 53.96 51.68 8,750 6,700 0.2
02/08/2019
52.68
 794,670 51.39 52.75 51.25 11,150 3,210 0.6
01/08/2019
51.39
 892,670 49.54 51.61 49.83 4,270 97,760 -6.7
31/07/2019
49.54
 440,800 48.05 49.54 47.55 4,340 9,000 -0.3
30/07/2019
48.05
 532,880 48.83 49.54 48.05 4,010 6,800 -0.2
29/07/2019
48.83
 363,620 49.12 49.40 48.55 33,850 3,000 2.1
26/07/2019
49.12
 657,120 48.97 49.54 48.62 300 28,550 -1.9
25/07/2019
48.97
 731,890 50.18 50.40 48.97 39,770 19,400 1.4
24/07/2019
50.18
 992,290 49.69 50.90 48.76 28,190 1,860 1.8
23/07/2019
49.69
 1,185,960 48.05 49.76 48.55 12,170 29,710 -1.2
22/07/2019
48.05
 944,470 46.27 48.05 46.27 14,270 15,700 -0.1
19/07/2019
46.27
 775,010 45.84 48.12 46.27 1,480 41,350 -2.6
18/07/2019
45.84
 1,006,890 43.78 45.91 43.64 23,530 32,500 -0.6
17/07/2019
43.78
 285,070 44.06 44.13 43.56 11,000 10,010 0.1
16/07/2019
44.06
 451,350 43.28 44.35 43.42 1,520 4,750 -0.2
15/07/2019
43.28
 477,440 42.50 43.56 42.50 5,610 35,030 -1.8
12/07/2019
42.50
 281,240 42.57 42.92 42.43 10,180 15,800 -0.3
11/07/2019
42.57
 503,470 42.57 43.28 42.28 21,330 7,000 0.9
10/07/2019
42.57
 430,010 42.43 43.56 42.43 5,800 50 0.3
09/07/2019
42.43
 1,111,380 41.71 42.43 41.36 300 0 0.0
08/07/2019
41.71
 607,450 43.14 43.14 41.43 4,240 0 0.2
05/07/2019
43.14
 555,300 43.42 43.78 43.14 0 15,000 -0.9
04/07/2019
43.42
 922,400 42.35 43.71 42.14 400 8,390 -0.5
03/07/2019
42.35
 404,710 42.35 42.85 41.93 100,400 6,500 5.6
02/07/2019
42.35
 468,310 42.21 42.99 42.07 14,550 0 0.9
01/07/2019
42.21
 308,850 43.56 43.56 42.00 16,050 9,930 0.4
28/06/2019
43.56
 395,930 41.00 43.56 40.65 172,250 1,500 10.4
27/06/2019
41.00
 283,890 41.21 41.71 41.00 400 0 0.0
26/06/2019
41.21
 182,540 40.86 41.29 40.79 10,100 5,250 0.3
25/06/2019
40.86
 140,140 40.57 41.14 40.36 12,100 14,360 -0.1
24/06/2019
40.57
 573,230 41.93 41.93 40.50 24,620 50 1.4
21/06/2019
41.93
 416,810 41.86 42.00 41.43 17,230 210 1.0
20/06/2019
41.86
 389,590 41.71 42.21 41.78 8,400 100 0.5
19/06/2019
41.71
 399,630 39.86 41.71 40.00 0 970 -0.1
18/06/2019
39.86
 153,270 39.72 40.08 39.65 8,000 12,500 -0.3
17/06/2019
39.72
 429,580 39.86 40.22 39.15 1,760 3,790 -0.1
14/06/2019
39.86
 396,540 40.93 41.14 39.86 3,370 0 0.2
13/06/2019
40.93
 190,920 40.43 41.43 40.65 3,600 400 0.2
12/06/2019
40.43
 302,280 40.50 41.43 40.22 4,950 100 0.3
11/06/2019
40.50
 439,470 41.64 42.14 40.50 8,750 12,330 -0.2
10/06/2019
41.64
 269,580 41.29 42.07 41.36 11,020 1,590 0.6
07/06/2019
41.29
 297,400 40.22 41.36 40.43 14,600 0 0.8
06/06/2019
40.22
 718,310 40.29 40.93 39.93 2,250 345,720 -19.4
05/06/2019
40.29
 913,440 39.15 40.50 39.51 20,690 0 1.2
04/06/2019
39.15
 362,560 38.44 39.51 38.44 8,750 5,000 0.2
03/06/2019
38.44
 864,810 39.79 39.86 38.44 310 218,810 -12.0
31/05/2019
39.79
 715,300 41.36 42.00 39.65 1,530 21,300 -1.1
30/05/2019
41.36
 609,350 41.29 42.14 40.22 24,680 1,200 1.4
29/05/2019
41.29
 1,367,560 44.13 44.13 41.29 36,530 49,280 -0.8
28/05/2019
44.13
 618,000 43.85 44.85 43.78 16,320 3,880 0.8
27/05/2019
43.85
 800,660 42.14 43.85 42.14 0 35,540 -2.1
24/05/2019
42.14
 557,880 42.71 43.42 42.14 57,220 28,860 1.7
23/05/2019
42.71
 550,000 41.00 42.71 40.43 5,900 660 0.3
22/05/2019
41.00
 338,780 41.86 42.21 41.00 440 5,000 -0.3
21/05/2019
41.86
 305,970 42.28 42.71 41.71 970 700 0.0
20/05/2019
42.28
 829,580 39.65 42.35 39.65 0 4,330 -0.2
17/05/2019
39.65
 759,200 39.65 40.86 39.58 36,040 109,600 -4.2
16/05/2019
39.65
 496,290 39.44 40.08 38.79 55,940 6,000 2.8
15/05/2019
39.44
 391,030 39.51 40.08 39.36 13,620 2,160 0.6
14/05/2019
39.51
 474,460 38.51 40.08 38.44 770 12,980 -0.7
13/05/2019
38.51
 1,188,060 36.37 38.51 36.30 0 157,380 -8.4
10/05/2019
36.37
 175,200 36.66 36.66 35.31 84,970 5,000 4.1
09/05/2019
36.66
 145,540 36.80 36.87 36.30 48,600 5,320 2.2
08/05/2019
36.80
 95,380 36.94 36.94 36.45 6,660 21,830 -0.8
07/05/2019
36.94
 335,610 36.02 37.73 36.02 7,500 0 0.4
06/05/2019
36.02
 868,630 36.02 36.02 35.02 149,780 200 7.4
03/05/2019
36.02
 277,170 36.73 36.80 35.88 0 250 -0.0
02/05/2019
36.73
 360,630 37.02 37.09 36.66 75,800 30 3.9
26/04/2019
37.02
 291,840 35.81 37.02 35.59 13,400 0 0.7
25/04/2019
35.81
 279,930 36.09 36.23 35.59 1,100 1,770 -0.0
24/04/2019
36.09
 269,540 34.88 36.09 34.88 11,200 3,320 0.4
23/04/2019
34.88
 250,700 34.52 35.09 34.17 20,000 0 1.0
22/04/2019
34.52
 324,190 35.59 35.59 33.95 0 230 -0.0
19/04/2019
35.59
 113,590 35.59 35.95 35.38 9,000 0 0.5
18/04/2019
35.59
 222,580 35.95 36.09 35.45 12,000 2,100 0.5
17/04/2019
35.95
 480,670 35.95 36.23 35.24 510 36,400 -1.8
16/04/2019
35.95
 361,240 36.52 36.52 35.73 4,760 110,270 -5.3
12/04/2019
36.52
 209,790 36.52 36.52 35.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |