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) 		-0.50 -0.81% 12,330,700 481,800 31.4
57
69
62
2 tháng
(2026-01-19) 		-7.10 -10.43% 31,474,700 114,100 10.1
57
69
62
3 tháng
(2025-12-18) 		4 7.02% 48,072,700 -1,006,100 -54.1
55.90
69
62
6 tháng
(2025-09-19) 		4.60 8.16% 61,708,400 -995,700 -52.9
48.65
69
62
12 tháng
(2025-03-24) 		-1.96 -3.12% 151,033,400 -4,819,324 -194.7
39.88
69
62
24 tháng
(2024-03-28) 		2.08 3.53% 233,403,700 -5,068,451 -220.9
39.88
69
62
36 tháng
(2023-04-03) 		24.55 67.33% 356,771,100 -1,199,737 -24.9
35.70
69
62
60 tháng
(2021-04-13) 		14.53 31.27% 698,435,500 -1,766,914 -165.0
28.07
74.65
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
28.40
 307,320 28.33 28.69 28.01 18,780 21,660 -0.1
19/02/2019
28.33
 651,500 28.12 28.62 28.12 82,410 100 3.3
18/02/2019
28.12
 970,030 27.19 28.47 27.19 64,520 171,640 -4.2
15/02/2019
27.19
 412,380 26.76 27.30 26.55 0 64,140 -2.4
14/02/2019
26.76
 294,290 27.01 27.01 26.55 0 0 0
13/02/2019
27.01
 446,890 26.76 27.19 26.73 1,000 6,550 -0.2
12/02/2019
26.76
 655,160 25.95 26.91 25.98 0 1,650 -0.1
11/02/2019
25.95
 229,310 25.31 25.98 24.91 180 0 0.0
01/02/2019
25.31
 132,030 25.27 25.31 24.63 0 0 0
31/01/2019
25.27
 117,050 25.55 25.55 24.91 1,010 0 0.0
30/01/2019
25.55
 155,750 25.55 25.63 25.27 6,000 400 0.2
29/01/2019
25.55
 192,150 24.84 25.63 24.56 0 5,210 -0.2
28/01/2019
24.84
 593,970 25.34 25.34 24.20 200 6,100 -0.2
25/01/2019
25.34
 89,600 25.55 25.70 25.27 0 19,810 -0.7
24/01/2019
25.55
 102,680 25.77 25.77 25.34 1,100 4,110 -0.1
23/01/2019
25.77
 579,260 25.27 25.98 25.06 500 0 0.0
22/01/2019
25.27
 129,390 25.70 25.70 25.27 100 0 0.0
21/01/2019
25.70
 243,250 25.63 25.73 25.16 0 0 0
18/01/2019
25.63
 251,870 24.70 25.63 24.17 1,800 500 0.0
17/01/2019
24.70
 1,018,660 25.63 25.63 24.06 24,900 1,500 0.8
16/01/2019
25.63
 356,810 25.98 25.98 25.52 6,400 0 0.2
15/01/2019
25.98
 402,480 25.98 26.20 25.63 3,420 0 0.1
14/01/2019
25.98
 206,650 25.63 26.20 25.63 500 0 0.0
11/01/2019
25.63
 254,120 24.99 25.77 24.56 0 7,480 -0.3
10/01/2019
24.99
 149,120 25.13 25.77 24.95 0 4,010 -0.1
09/01/2019
25.13
 202,560 24.91 25.13 24.49 10,240 8,570 0.1
08/01/2019
24.91
 660,350 24.91 25.27 23.63 412,390 412,000 0.0
07/01/2019
24.91
 596,060 24.66 26.34 24.56 135,550 19,330 4.2
04/01/2019
24.66
 230,000 24.17 24.66 23.49 55,470 0 1.9
03/01/2019
24.17
 224,650 24.20 24.20 23.49 50,000 4,000 1.5
02/01/2019
24.20
 292,750 23.81 24.31 23.53 77,300 10 2.6
28/12/2018
23.81
 894,040 23.13 24.10 22.78 83,970 7,190 2.5
27/12/2018
23.13
 193,370 22.64 23.28 22.64 20,100 0 0.6
26/12/2018
22.64
 115,840 22.64 23.06 22.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |