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)
04/05/2018
15.51
 393,040 15.82 16.21 15.43 2,210 25,230 -0.9
03/05/2018
15.82
 60,880 15.74 15.88 15.55 0 0 0
02/05/2018
15.74
 67,690 15.74 16.36 15.59 6,300 0 0.3
27/04/2018
15.74
 96,350 15.59 15.74 15.47 9,230 2,000 0.3
26/04/2018
15.59
 147,520 15.63 15.74 15.43 24,110 3,430 0.8
24/04/2018
15.63
 221,770 15.51 15.69 15.24 3,130 12,650 -0.4
23/04/2018
15.51
 531,350 16.09 16.09 15.43 870 220,310 -8.9
20/04/2018
16.09
 274,890 16.21 16.32 16.07 13,360 127,920 -4.8
19/04/2018
16.21
 310,360 16.59 16.59 16.21 25,160 2,350 1.0
18/04/2018
16.59
 121,010 16.69 16.86 16.40 48,160 31,000 0.7
17/04/2018
16.69
 43,150 16.92 16.98 16.55 126,200 121,270 0.2
16/04/2018
16.92
 160,980 16.44 16.98 16.21 15,540 46,500 -1.3
13/04/2018
16.44
 176,500 16.36 16.57 16.09 23,840 48,510 -1.0
12/04/2018
16.36
 267,360 16.51 16.51 16.13 15,450 92,500 -3.2
11/04/2018
16.51
 410,390 17.09 17.34 16.24 3,030 114,500 -4.8
10/04/2018
17.09
 270,410 17.34 17.56 17.09 24,400 76,910 -2.4
09/04/2018
17.34
 521,880 17.75 17.96 16.98 73,070 113,700 -1.8
06/04/2018
17.75
 164,960 17.87 17.94 17.67 23,120 37,000 -0.6
05/04/2018
17.87
 114,470 17.75 18.06 17.52 15,410 32,640 -0.8
04/04/2018
17.75
 366,400 18.33 18.44 17.67 26,770 86,690 -2.8
03/04/2018
18.33
 314,430 18.50 18.52 18.17 3,180 77,040 -3.5
02/04/2018
18.50
 440,250 17.83 18.56 17.94 370 900 -0.0
30/03/2018
17.83
 127,860 17.34 17.87 17.25 980 0 0.0
29/03/2018
17.34
 105,830 17.17 17.48 17.09 9,150 2,400 0.3
28/03/2018
17.17
 354,050 17.17 17.52 17.13 5,300 112,750 -4.8
27/03/2018
17.17
 189,590 17.36 17.75 17.17 1,900 36,390 -1.6
26/03/2018
17.36
 198,680 17.63 18.06 17.33 3,680 37,120 -1.5
23/03/2018
17.63
 270,150 18.02 18.02 17.29 2,020 78,100 -3.4
22/03/2018
18.02
 183,070 18.14 18.14 17.67 1,990 7,090 -0.2
21/03/2018
18.14
 132,450 17.87 18.33 17.75 630 870 -0.0
20/03/2018
17.87
 118,490 18.06 18.06 17.79 2,200 32,260 -1.4
19/03/2018
18.06
 426,810 18.68 18.71 17.94 870 111,580 -5.2
16/03/2018
18.68
 234,170 18.83 18.87 18.52 4,070 72,350 -3.3
15/03/2018
18.83
 275,280 19.22 19.37 18.83 9,040 72,670 -3.1
14/03/2018
19.22
 350,890 18.71 19.29 18.71 8,110 0 0.4
13/03/2018
18.71
 295,890 18.98 18.98 18.52 1,850 98,670 -4.7
12/03/2018
18.98
 268,320 19.49 19.52 18.91 6,960 74,000 -3.3
09/03/2018
19.49
 568,250 19.87 20.41 18.91 2,910 210,240 -10.4
08/03/2018
19.87
 562,710 19.49 20.06 19.49 610 162,000 -8.3
07/03/2018
19.49
 339,160 19.29 19.68 19.22 21,480 470 1.1
06/03/2018
19.29
 423,330 18.52 19.37 18.33 620 5,800 -0.3
05/03/2018
18.52
 534,100 18.98 19.29 18.14 8,400 125,500 -5.6
02/03/2018
18.98
 376,920 18.75 18.98 18.48 3,650 0 0.2
01/03/2018
18.75
 673,960 18.48 19.06 18.48 5,330 1,400 0.2
28/02/2018
18.48
 372,570 17.48 18.48 17.36 1,320 27,500 -1.2
27/02/2018
17.48
 50,230 17.75 17.75 16.67 2,050 7,100 -0.2
26/02/2018
17.75
 99,890 17.75 18.14 17.60 1,000 0 0.0
23/02/2018
17.75
 62,900 17.56 17.75 17.36 3,750 15,040 -0.5
22/02/2018
17.56
 94,850 17.83 17.83 17.36 6,330 11,110 -0.2
21/02/2018
17.83
 74,000 18.17 18.71 17.79 4,320 31,950 -1.3
13/02/2018
18.17
 102,150 17.56 18.33 17.05 1,170 500 0.0
12/02/2018
17.56
 183,560 16.57 17.56 16.13 1,190 1,000 0.0
09/02/2018
16.57
 210,210 16.55 16.57 15.55 2,250 80 0.1
08/02/2018
16.55
 53,440 16.78 16.78 16.05 300 800 -0.0
07/02/2018
16.78
 114,420 16.75 17.17 15.63 3,590 0 0.2
06/02/2018
16.75
 809,310 16.78 16.78 15.63 32,500 310 1.3
05/02/2018
16.78
 156,710 17.79 17.79 16.78 22,610 27,540 -0.2
02/02/2018
17.79
 122,460 17.88 18.14 17.71 8,010 11,670 -0.2
01/02/2018
17.88
 41,870 18.25 18.25 17.88 6,200 0 0.3
31/01/2018
18.25
 335,700 18.06 18.79 17.67 19,100 8,200 0.5
30/01/2018
18.06
 302,500 17.75 18.52 17.75 24,820 5,000 0.9
29/01/2018
17.75
 799,400 19.06 19.06 17.75 32,180 181,100 -7.1
26/01/2018
19.06
 423,900 19.37 19.68 18.75 11,590 100 0.6
25/01/2018
19.37
 475,100 20.06 20.06 19.37 6,370 30,700 -1.2
22/01/2018
20.06
 496,620 19.41 20.64 19.41 250,910 45,700 10.7
19/01/2018
19.41
 447,140 19.18 19.87 18.98 2,410 2,040 0.0
18/01/2018
19.18
 1,007,790 18.87 19.22 18.14 324,740 4,710 15.3
17/01/2018
18.87
 426,720 19.64 19.68 18.52 19,160 770 0.9
16/01/2018
19.64
 939,440 19.22 19.79 19.04 300,400 2,450 14.8
15/01/2018
19.22
 1,171,960 18.37 19.41 18.37 126,610 20,300 5.2
12/01/2018
18.37
 283,610 18.48 19.06 18.29 7,130 3,200 0.2
11/01/2018
18.48
 400,680 18.48 18.71 18.25 7,160 0 0.3
10/01/2018
18.48
 410,540 18.52 18.71 18.21 4,440 5,100 -0.0
09/01/2018
18.52
 299,830 18.75 18.83 18.21 3,620 30,700 -1.3
08/01/2018
18.75
 292,900 18.14 18.91 17.98 2,800 1,700 0.1
05/01/2018
18.14
 720,320 18.14 18.52 17.63 402,960 900 18.9
04/01/2018
18.14
 531,360 17.56 18.33 17.56 96,510 9,200 4.0
03/01/2018
17.56
 735,510 17.75 17.87 17.33 38,060 189,750 -6.9
02/01/2018
17.75
 532,430 16.73 17.83 16.73 4,000 5,000 -0.1
29/12/2017
16.73
 242,390 16.88 16.90 16.71 3,120 5,000 -0.1
28/12/2017
16.88
 863,520 16.55 16.88 16.42 300,020 0 12.9
27/12/2017
16.55
 411,810 16.24 16.55 16.21 0 7,860 -0.3
26/12/2017
16.24
 238,680 16.01 16.38 15.90 0 3,000 -0.1
25/12/2017
16.01
 146,190 16.40 16.59 16.01 4,490 0 0.2
22/12/2017
16.40
 584,190 16.57 16.59 16.32 0 0 0
21/12/2017
16.57
 252,660 16.44 16.59 16.46 740 0 0.0
20/12/2017
16.44
 293,010 16.01 16.46 16.01 5,950 550 0.2
19/12/2017
16.01
 169,610 15.94 16.13 15.82 26,280 5,000 0.9
18/12/2017
15.94
 260,670 15.97 16.09 15.74 0 0 0
15/12/2017
15.97
 144,950 16.13 16.13 15.74 0 0 0
14/12/2017
16.13
 109,170 15.99 16.15 15.76 0 0 0
13/12/2017
15.99
 157,780 16.13 16.17 15.67 0 0 0
12/12/2017
16.13
 722,210 16.21 16.24 15.43 2,010 138,140 -5.7
11/12/2017
16.21
 231,990 16.59 16.75 16.21 400 3,000 -0.1
08/12/2017
16.59
 150,860 16.90 16.98 16.59 1,600 8,500 -0.3
07/12/2017
16.90
 302,030 16.32 16.90 16.28 1,000 4,550 -0.2
06/12/2017
16.32
 307,090 16.59 16.67 16.17 9,290 0 0.4
05/12/2017
16.59
 367,320 17.15 17.15 16.59 52,200 4,000 2.1
04/12/2017
17.15
 502,510 17.17 17.25 16.86 2,840 176,070 -7.6
01/12/2017
17.17
 921,570 16.44 17.17 16.44 2,000 2,050 -0.0

Chính sách bảo mật | Điều khoản sử dụng |