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)
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
11/04/2019
36.52
 112,320 36.66 36.66 35.88 10,000 0 0.5
10/04/2019
36.66
 249,900 36.23 36.66 35.66 3,680 0 0.2
09/04/2019
36.23
 1,224,850 37.23 37.23 35.59 5,540 0 0.3
08/04/2019
37.23
 322,650 37.66 37.94 37.02 9,840 10,000 -0.0
05/04/2019
37.66
 189,230 37.94 38.15 37.37 27,020 1,000 1.4
04/04/2019
37.94
 338,950 37.37 38.30 37.23 63,710 33,590 1.6
03/04/2019
37.37
 417,290 37.16 37.44 36.45 0 101,000 -5.3
02/04/2019
37.16
 269,990 37.37 37.80 37.09 1,400 9,500 -0.4
01/04/2019
37.37
 753,260 37.44 37.66 36.87 29,000 205,500 -9.2
29/03/2019
37.44
 524,400 37.02 38.01 37.02 5,400 40,900 -1.9
28/03/2019
37.02
 350,560 35.88 37.02 35.02 1,210 3,860 -0.1
27/03/2019
35.88
 645,280 34.10 35.88 34.10 230 5,000 -0.2
26/03/2019
34.10
 944,050 35.24 35.95 32.82 7,150 1,400 0.3
25/03/2019
35.24
 1,251,890 37.87 38.72 35.24 4,970 203,870 -10.2
22/03/2019
37.87
 1,888,930 40.00 41.64 37.30 22,920 51,200 -1.5
21/03/2019
40.00
 950,820 38.44 40.50 38.44 104,410 3,700 5.6
20/03/2019
38.44
 866,100 37.73 38.44 37.30 120,360 84,600 1.9
19/03/2019
37.73
 945,590 36.52 38.08 36.52 82,000 3,000 4.2
18/03/2019
36.52
 1,114,290 35.02 36.52 34.88 1,750 2,610 -0.0
15/03/2019
35.02
 640,790 34.88 35.09 34.52 52,510 37,000 0.8
14/03/2019
34.88
 854,690 35.52 36.23 34.88 43,450 20,100 1.2
13/03/2019
35.52
 688,950 34.99 35.66 34.49 39,840 3,630 1.8
12/03/2019
34.99
 385,470 34.88 35.09 34.67 61,050 3,100 2.8
11/03/2019
34.88
 784,180 33.74 35.24 33.74 10,570 15,400 -0.2
08/03/2019
33.74
 906,910 31.85 33.74 31.32 79,550 3,600 3.4
07/03/2019
31.85
 718,830 32.53 32.53 31.85 105,650 6,450 4.5
06/03/2019
32.53
 892,940 32.53 32.53 31.11 100 500 -0.0
05/03/2019
32.53
 538,880 32.74 33.10 32.39 3,600 60,960 -2.6
04/03/2019
32.74
 543,450 32.32 32.96 32.32 8,560 0 0.4
01/03/2019
32.32
 579,660 31.32 32.74 31.61 2,110 5,990 -0.2
28/02/2019
31.32
 638,580 32.03 32.10 31.32 22,200 0 1.0
27/02/2019
32.03
 509,330 31.25 32.03 30.96 1,750 30,180 -1.2
26/02/2019
31.25
 630,560 30.61 31.25 30.32 2,500 13,300 -0.5
25/02/2019
30.61
 660,270 28.83 30.61 28.83 37,360 3,620 1.4
22/02/2019
28.83
 867,960 28.26 28.83 27.62 127,710 2,080 4.9
21/02/2019
28.26
 487,580 28.40 28.47 27.62 42,610 17,130 1.0

Chính sách bảo mật | Điều khoản sử dụng |