CTCP Cao su Phước Hòa (phr)

62
-0.70
(-1.12%)
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)
13/11/2018
19.80
 962,000 19.40 19.80 18.99 146,240 192,040 -1.5
12/11/2018
19.40
 86,770 19.60 19.60 19.33 12,000 34,470 -0.6
09/11/2018
19.60
 39,670 19.67 19.67 19.26 500 0 0.0
08/11/2018
19.67
 82,170 19.80 19.94 19.67 0 25,590 -0.7
07/11/2018
19.80
 110,530 19.87 20.14 19.60 8,000 18,650 -0.3
06/11/2018
19.87
 48,520 20.21 20.21 19.67 1,500 0 0.0
05/11/2018
20.21
 78,860 19.60 20.21 19.33 100 23,500 -0.7
02/11/2018
19.60
 259,240 19.16 20.34 18.85 0 97,420 -2.8
01/11/2018
19.16
 66,060 19.33 19.33 18.99 10 20,990 -0.6
31/10/2018
19.33
 343,510 18.72 19.60 18.31 0 118,800 -3.3
30/10/2018
18.72
 294,550 19.06 19.06 18.58 0 82,550 -2.3
29/10/2018
19.06
 263,080 19.02 19.06 18.72 0 70,710 -2.0
26/10/2018
19.02
 109,180 19.12 19.60 19.02 1,100 10,500 -0.3
25/10/2018
19.12
 553,700 19.06 19.12 18.34 1,000 152,400 -4.2
24/10/2018
19.06
 300,160 19.46 19.80 18.99 10,000 52,840 -1.2
23/10/2018
19.46
 431,990 19.53 19.53 18.92 0 84,750 -2.4
22/10/2018
19.53
 300,230 19.80 19.94 19.53 0 57,400 -1.7
19/10/2018
19.80
 334,860 19.73 19.90 19.06 200 70,270 -2.0
18/10/2018
19.73
 337,570 19.73 20.01 19.53 0 74,250 -2.2
17/10/2018
19.73
 352,820 19.87 20.48 19.67 1,900 59,780 -1.7
16/10/2018
19.87
 658,710 19.12 19.87 18.85 50 138,200 -4.0
15/10/2018
19.12
 491,040 18.78 19.29 18.48 202,750 301,890 -2.8
12/10/2018
18.78
 614,830 17.90 19.09 17.70 0 83,710 -2.3
11/10/2018
17.90
 1,174,670 18.99 18.99 17.77 3,840 66,390 -1.7
10/10/2018
18.99
 739,420 19.33 19.53 18.92 10,800 175,160 -4.7
09/10/2018
19.33
 560,300 19.67 19.73 19.33 0 145,630 -4.2
08/10/2018
19.67
 1,077,740 19.29 20.21 18.72 0 63,000 -1.9
05/10/2018
19.29
 793,960 18.75 19.53 18.72 130 8,510 -0.2
04/10/2018
18.75
 446,050 18.17 18.78 18.28 30 33,240 -0.9
03/10/2018
18.17
 302,140 18.17 18.31 18.11 0 90,780 -2.4
02/10/2018
18.17
 457,980 18.28 18.51 18.11 10 139,720 -3.8
01/10/2018
18.28
 847,110 18.04 18.38 18.07 1,000 210,000 -5.6
28/09/2018
18.04
 520,380 18.24 18.28 17.97 110 0 0.0
27/09/2018
18.24
 515,370 18.62 18.62 18.14 8,540 0 0.2
26/09/2018
18.62
 495,710 18.31 18.92 18.31 0 500 -0.0
25/09/2018
18.31
 573,980 17.80 19.02 17.80 0 0 0
24/09/2018
17.80
 207,190 17.90 17.97 17.70 540 0 0.0
21/09/2018
17.90
 701,170 18.14 18.17 17.90 0 7,440 -0.2
20/09/2018
18.14
 302,190 17.97 18.31 17.90 6,100 0 0.2
19/09/2018
17.97
 548,670 18.38 18.45 17.97 0 0 0
18/09/2018
18.38
 608,430 18.17 18.45 17.84 2,240 0 0.1
17/09/2018
18.17
 922,830 17.46 18.31 17.50 100 0 0.0
14/09/2018
17.46
 600,850 16.85 17.50 16.85 0 134,070 -3.4
13/09/2018
16.85
 112,260 16.89 16.95 16.55 0 31,660 -0.8
12/09/2018
16.89
 86,270 16.61 16.89 16.45 1,000 0 0.0
11/09/2018
16.61
 123,100 16.72 16.72 16.28 7,000 54,430 -1.2
10/09/2018
16.72
 225,560 16.95 17.06 16.72 680 50,430 -1.2
07/09/2018
16.95
 178,050 16.65 16.95 16.41 23,830 10,200 0.3
06/09/2018
16.65
 71,550 16.92 16.92 16.65 9,610 0 0.2
05/09/2018
16.92
 404,440 16.95 17.06 16.61 770 10 0.0
04/09/2018
16.95
 160,410 17.12 17.29 16.61 24,900 1,360 0.6
31/08/2018
17.12
 101,910 17.26 17.43 17.12 11,450 2,500 0.2
30/08/2018
17.26
 181,590 17.09 17.43 17.09 33,430 3,000 0.8
29/08/2018
17.09
 502,570 17.43 17.43 17.02 39,750 0 1.0
28/08/2018
17.43
 391,050 17.29 17.43 17.09 5,000 2,500 0.1
27/08/2018
17.29
 220,200 17.63 17.63 17.19 0 0 0
24/08/2018
17.63
 227,250 17.63 17.90 17.39 2,000 2,980 -0.0
23/08/2018
17.63
 532,360 16.61 17.63 16.55 120,000 121,870 -0.0
22/08/2018
16.61
 237,830 16.55 16.82 16.48 20 500 -0.0
21/08/2018
16.55
 159,710 16.21 16.61 16.21 5,010 10 0.1
20/08/2018
16.21
 212,580 16.48 16.58 16.21 1,000 30 0.0
17/08/2018
16.48
 364,930 16.51 16.95 16.24 4,990 0 0.1
16/08/2018
16.51
 246,980 16.51 16.51 16.07 0 0 0
15/08/2018
16.51
 355,210 16.61 17.09 16.48 0 0 0
14/08/2018
16.61
 361,160 16.41 16.61 16.21 500 3,300 -0.1
13/08/2018
16.41
 486,190 16.28 16.58 16.00 3,000 3,000 -0.0
10/08/2018
16.28
 216,480 16.00 16.34 16.07 0 0 0
09/08/2018
16.00
 346,460 16.00 16.48 16.00 0 0 0
08/08/2018
16.00
 162,440 15.87 16.04 15.80 5,150 5,620 -0.0
07/08/2018
15.87
 171,050 15.83 16.00 15.67 0 5,620 -0.1
06/08/2018
15.83
 254,340 16.07 16.07 15.53 500 10,010 -0.2
03/08/2018
16.07
 237,860 15.94 16.34 16.07 4,500 23,480 -0.5
02/08/2018
15.94
 327,620 16.28 16.28 15.87 30 3,000 -0.1
01/08/2018
16.28
 446,920 16.82 16.82 16.07 57,000 7,000 1.2
31/07/2018
16.82
 873,100 15.87 16.92 15.94 181,600 0 4.4
30/07/2018
15.87
 427,390 14.85 15.87 15.02 22,800 0 0.5
27/07/2018
14.85
 368,360 13.90 14.85 13.87 0 550 -0.0
26/07/2018
13.90
 202,230 13.56 13.90 13.63 1,450 6,690 -0.1
25/07/2018
13.56
 199,420 13.53 13.70 13.53 0 0 0
24/07/2018
13.53
 217,870 13.60 13.70 13.50 0 0 0
23/07/2018
13.60
 167,340 13.60 13.77 13.50 200 420 -0.0
20/07/2018
13.60
 159,530 13.63 13.83 13.50 0 3,560 -0.1
19/07/2018
13.63
 271,330 13.73 13.90 13.60 10 1,040 -0.0
18/07/2018
13.73
 408,130 13.63 14.11 13.56 200 1,300 -0.0
17/07/2018
13.63
 160,390 13.50 13.63 13.29 10,450 0 0.2
16/07/2018
13.50
 38,050 13.56 13.77 13.50 128,000 128,000 0
13/07/2018
13.56
 67,850 13.56 13.70 13.50 0 0 0
12/07/2018
13.56
 67,050 13.46 13.56 13.22 0 0 0
11/07/2018
13.46
 251,200 13.73 13.73 13.09 124,070 0 2.5
10/07/2018
13.73
 75,950 13.22 13.77 13.22 0 15,150 -0.3
09/07/2018
13.22
 177,460 13.22 13.43 13.09 30 89,930 -1.8
06/07/2018
13.22
 232,870 12.61 13.50 12.31 2,000 37,550 -0.7
05/07/2018
12.61
 169,180 12.88 12.88 12.55 360 6,030 -0.1
04/07/2018
12.88
 206,160 12.82 12.92 12.41 1,030 890 0.0
03/07/2018
12.82
 330,280 13.29 13.36 12.75 7,750 400 0.1
02/07/2018
13.29
 164,140 14.11 14.11 13.16 4,510 1,290 0.1
29/06/2018
14.11
 384,820 14.24 14.51 13.70 0 47,500 -1.0
28/06/2018
14.24
 75,660 14.65 14.92 14.11 0 0 0
27/06/2018
14.65
 178,050 15.39 15.43 14.65 0 1,380 -0.0
26/06/2018
15.39
 122,790 15.60 15.60 15.05 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |