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)
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
30/11/2017
16.44
 774,210 16.11 16.50 16.07 1,040 11,300 -0.4
29/11/2017
16.11
 280,350 16.05 16.28 15.90 4,790 200 0.2
28/11/2017
16.05
 300,530 16.28 16.28 15.90 3,000 0 0.1
27/11/2017
16.28
 734,350 16.30 16.82 16.21 3,510 0 0.1
24/11/2017
16.30
 494,060 15.63 16.30 15.63 8,000 5,000 0.1
23/11/2017
15.63
 458,290 15.28 15.80 15.13 1,750 610 0.0
22/11/2017
15.28
 267,410 15.40 15.40 15.16 42,470 570 1.7
21/11/2017
15.40
 154,630 15.40 15.43 15.20 2,000 0 0.1
20/11/2017
15.40
 209,810 15.32 15.70 15.16 2,800 43,900 -1.6
17/11/2017
15.32
 207,710 15.47 15.47 15.16 15,000 0 0.6
16/11/2017
15.47
 171,250 15.09 15.47 15.11 0 15,100 -0.6
15/11/2017
15.09
 284,190 14.64 15.18 14.64 67,000 15,000 2.0
14/11/2017
14.64
 304,240 14.70 14.80 14.49 9,170 7,500 0.1
13/11/2017
14.70
 344,260 15.01 15.05 14.70 0 20 -0.0
10/11/2017
15.01
 246,370 15.07 15.11 15.01 0 10,800 -0.4
09/11/2017
15.07
 240,100 15.16 15.24 15.05 400 0 0.0
08/11/2017
15.16
 208,170 15.36 15.43 15.14 5,000 0 0.2
07/11/2017
15.36
 114,760 15.36 15.43 15.34 0 0 0
06/11/2017
15.36
 162,080 15.09 15.43 15.09 200 30,340 -1.2
03/11/2017
15.09
 244,730 15.05 15.16 14.86 95,350 38,400 2.2
02/11/2017
15.05
 595,430 15.55 15.59 14.97 4,050 10,500 -0.3
01/11/2017
15.55
 150,780 15.78 15.96 15.36 870 1,500 -0.0
31/10/2017
15.78
 195,410 15.61 15.90 15.59 900 0 0.0
30/10/2017
15.61
 205,960 15.55 15.78 15.55 9,900 0 0.4
27/10/2017
15.55
 118,210 15.40 15.59 15.38 0 0 0
26/10/2017
15.40
 210,140 15.47 15.57 15.40 3,000 0 0.1
25/10/2017
15.47
 268,230 15.55 15.72 15.40 0 0 0
24/10/2017
15.55
 187,490 15.57 15.63 15.45 200 1,500 -0.1
23/10/2017
15.57
 392,550 15.92 15.97 15.51 45,170 1,200 1.8
20/10/2017
15.92
 236,470 15.96 16.13 15.92 10,500 0 0.4
19/10/2017
15.96
 197,840 16.13 16.13 15.90 300 0 0.0
18/10/2017
16.13
 596,460 16.17 16.40 15.96 500 21,810 -0.9
17/10/2017
16.17
 278,080 16.40 16.44 16.17 1,250 78,060 -3.2
16/10/2017
16.40
 394,920 16.13 16.44 16.13 7,180 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |