CTCP Cao su Phước Hòa (phr)

65
-0.10
(-0.15%)
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
(2026-05-20) 		-4.80 -6.87% 12,462,400 -2,169,213 0
63
69.90
65
2 tháng
(2026-04-20) 		3.10 5% 20,245,800 -1,545,266 0
60.70
71.30
65
3 tháng
(2026-03-23) 		8.30 14.61% 24,857,400 -1,514,199 0
56.80
71.30
65
6 tháng
(2025-12-22) 		7.10 12.24% 73,284,300 -2,515,499 -53.6
55.90
71.30
65
12 tháng
(2025-06-24) 		6.14 10.41% 126,986,800 -3,184,499 -100.5
48.65
71.30
65
24 tháng
(2024-07-01) 		9.05 16.15% 229,744,200 -8,230,471 -318.3
39.88
71.30
65
36 tháng
(2023-07-05) 		20.98 47.55% 344,498,000 -3,924,750 -73.2
38.72
71.30
65
60 tháng
(2021-07-15) 		25.75 65.44% 669,968,700 1,476,787 87.3
28.07
74.65
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |