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)
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
13/10/2017
16.13
 218,990 16.13 16.19 16.09 870 0 0.0
12/10/2017
16.13
 262,870 16.21 16.32 16.07 0 19,600 -0.8
11/10/2017
16.21
 476,100 16.21 16.48 16.21 0 7,500 -0.3
10/10/2017
16.21
 376,020 16.01 16.21 16.03 10,250 15,000 -0.2
09/10/2017
16.01
 133,640 16.19 16.21 16.01 5,910 10,000 -0.2
06/10/2017
16.19
 589,050 15.78 16.32 15.88 0 15,000 -0.6
05/10/2017
15.78
 536,020 15.78 16.01 15.78 2,000 24,900 -0.9
04/10/2017
15.78
 154,240 15.74 15.94 15.70 8,430 0 0.3
03/10/2017
15.74
 223,090 15.94 16.09 15.67 2,300 0 0.1
02/10/2017
15.94
 157,440 16.21 16.24 15.94 3,860 0 0.2
29/09/2017
16.21
 265,810 15.82 16.21 15.82 39,600 6,410 1.4
28/09/2017
15.82
 1,461,840 16.17 16.17 15.63 575,400 113,500 19.0
27/09/2017
16.17
 457,410 16.46 16.50 16.17 25,190 0 1.1
26/09/2017
16.46
 347,160 16.63 16.63 16.44 2,000 0 0.1
25/09/2017
16.63
 293,690 16.59 16.75 16.44 2,700 7,800 -0.2
22/09/2017
16.59
 776,060 16.32 16.65 16.24 60,000 0 2.6
21/09/2017
16.32
 324,180 16.32 16.44 16.19 1,000 1,000 -0.0
20/09/2017
16.32
 354,940 16.13 16.51 15.97 52,250 0 2.2
19/09/2017
16.13
 399,110 16.40 16.40 16.13 71,520 4,250 2.8
18/09/2017
16.40
 608,710 15.96 16.40 15.78 82,910 0 3.4
15/09/2017
15.96
 555,940 15.88 15.96 15.70 204,520 0 8.4
14/09/2017
15.88
 573,150 15.70 15.97 15.55 345,170 0 14.1
13/09/2017
15.70
 427,840 15.36 15.74 15.40 165,000 0 6.7
12/09/2017
15.36
 888,150 15.05 15.63 14.86 223,400 38,700 7.3
11/09/2017
15.05
 911,230 15.43 15.47 14.86 1,000 33,000 -1.3
08/09/2017
15.43
 493,160 15.82 15.90 15.43 3,000 0 0.1
07/09/2017
15.82
 733,480 15.94 16.09 15.82 1,480 195,800 -8.1
06/09/2017
15.94
 430,960 15.97 16.15 15.90 1,200 15,000 -0.6
05/09/2017
15.97
 395,540 15.76 16.17 15.82 4,300 5,350 -0.0
01/09/2017
15.76
 153,870 15.90 16.01 15.74 0 2,000 -0.1
31/08/2017
15.90
 387,360 15.99 16.13 15.80 0 17,150 -0.7
30/08/2017
15.99
 513,860 15.67 16.13 15.61 0 27,200 -1.1
29/08/2017
15.67
 443,150 15.38 15.74 15.38 5,020 5,000 -0.0
28/08/2017
15.38
 270,830 15.28 15.51 15.13 0 0 0
25/08/2017
15.28
 303,910 15.40 15.59 15.28 500 0 0.0
24/08/2017
15.40
 178,920 15.28 15.51 15.28 0 0 0
23/08/2017
15.28
 253,340 15.24 15.43 15.22 0 9,000 -0.4
22/08/2017
15.24
 556,650 15.51 15.51 15.14 21,000 4,000 0.7
21/08/2017
15.51
 424,570 15.67 15.78 15.36 10,000 20,100 -0.4
18/08/2017
15.67
 307,660 15.86 15.90 15.55 0 500 -0.0
17/08/2017
15.86
 448,970 16.13 16.48 15.86 600 0 0.0
16/08/2017
16.13
 246,670 16.09 16.17 15.86 7,500 0 0.3
15/08/2017
16.09
 847,160 15.30 16.09 15.30 0 30 -0.0
14/08/2017
15.30
 103,440 15.24 15.40 15.13 0 0 0
11/08/2017
15.24
 253,190 15.40 15.40 15.07 0 0 0
10/08/2017
15.40
 504,810 15.05 15.42 14.97 0 0 0
09/08/2017
15.05
 1,012,490 15.43 15.55 14.51 80,020 0 3.1
08/08/2017
15.43
 598,820 15.55 15.70 15.32 13,320 0 0.5
07/08/2017
15.55
 750,230 15.34 15.67 15.43 60,000 13,600 1.9
04/08/2017
15.34
 234,800 15.34 15.43 15.20 16,680 0 0.7
03/08/2017
15.34
 457,150 14.97 15.63 14.95 10 4,100 -0.2
02/08/2017
14.97
 349,440 14.97 15.03 14.76 10,000 4,500 0.2
01/08/2017
14.97
 385,160 14.93 15.16 14.78 1,000 830 0.0
31/07/2017
14.93
 468,130 14.89 15.22 14.78 5,500 0 0.2
28/07/2017
14.89
 907,970 14.43 15.05 14.35 300,000 0 11.5
27/07/2017
14.43
 551,810 14.47 14.55 14.33 26,000 100 1.0
26/07/2017
14.47
 1,418,610 14.08 14.47 14.05 400 0 0.0
25/07/2017
14.08
 852,010 13.31 14.08 13.18 0 200 -0.0
24/07/2017
13.31
 161,020 13.20 13.31 13.08 2,000 600 0.0
21/07/2017
13.20
 194,220 13.20 13.39 13.20 3,000 8,500 -0.2
20/07/2017
13.20
 234,380 13.18 13.35 13.18 0 300 -0.0
19/07/2017
13.18
 201,130 13.31 13.49 13.18 0 0 0
18/07/2017
13.31
 321,060 13.47 13.58 13.22 40,050 420 1.4
17/07/2017
13.47
 479,420 13.43 13.51 13.20 228,560 0 7.9
14/07/2017
13.43
 335,840 13.54 13.70 13.43 53,800 10,000 1.5
13/07/2017
13.54
 183,770 13.54 13.66 13.39 71,500 63,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |