CTCP Cao su Phước Hòa (phr)

62.50
-0.20
(-0.32%)
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)
11/04/2017
9.97
 466,870 10.05 10.16 9.85 100 0 0.0
10/04/2017
10.05
 585,090 9.57 10.12 9.86 430 4,770 -0.1
07/04/2017
9.57
 264,130 9.79 9.79 9.52 34,250 0 0.9
05/04/2017
9.79
 319,570 9.43 9.86 9.57 37,050 0 1.0
04/04/2017
9.43
 567,970 9.57 9.57 9.34 61,600 0 1.6
03/04/2017
9.57
 436,350 9.76 9.76 9.57 168,150 0 4.4
31/03/2017
9.76
 194,830 9.79 9.88 9.63 11,000 0 0.3
30/03/2017
9.79
 366,790 9.77 9.85 9.57 7,000 0 0.2
29/03/2017
9.77
 397,160 9.77 9.96 9.68 1,300 0 0.0
28/03/2017
9.77
 361,910 9.50 9.94 9.76 10,000 0 0.3
27/03/2017
9.50
 1,113,870 9.68 9.68 9.17 2,100 66,130 -1.6
24/03/2017
9.68
 649,680 10.12 10.12 9.57 200 0 0.0
23/03/2017
10.12
 320,390 9.97 10.27 10.05 0 0 0
22/03/2017
9.97
 1,589,050 10.63 10.63 9.97 300 75,000 -2.1
21/03/2017
10.63
 882,780 10.87 10.96 10.60 20 0 0.0
20/03/2017
10.87
 475,640 11.13 11.13 10.87 600 0 0.0
17/03/2017
11.13
 430,040 11.09 11.40 11.09 5,700 60 0.2
16/03/2017
11.09
 687,310 10.81 11.18 10.85 100 100 -0
15/03/2017
10.81
 394,040 10.85 10.92 10.74 0 0 0
14/03/2017
10.85
 333,970 10.85 11.07 10.85 0 5,000 -0.1
13/03/2017
10.85
 396,160 10.94 10.96 10.69 44,230 43,000 0.0
10/03/2017
10.94
 345,470 10.94 11.11 10.94 0 8,800 -0.3
09/03/2017
10.94
 696,530 10.92 11.07 10.81 240,770 44,000 5.9
08/03/2017
10.92
 751,400 11.31 11.31 10.89 200 21,300 -0.6
07/03/2017
11.31
 908,830 11.51 11.51 11.18 1,000 57,080 -1.7
06/03/2017
11.51
 848,860 11.18 11.55 11.25 0 0 0
03/03/2017
11.18
 362,300 11.07 11.22 10.92 1,980 0 0.1
02/03/2017
11.07
 552,980 10.81 11.25 10.91 0 0 0
01/03/2017
10.81
 792,190 10.41 10.85 10.41 2,300 0 0.1
28/02/2017
10.41
 979,830 10.94 10.96 10.41 0 0 0
27/02/2017
10.94
 551,020 10.74 11.07 10.81 0 0 0
24/02/2017
10.74
 1,073,100 11.05 11.05 10.74 0 19,200 -0.6
23/02/2017
11.05
 1,356,570 11.40 11.66 11.05 100 1,100 -0.0
22/02/2017
11.40
 1,029,860 11.66 11.66 11.33 540 1,000 -0.0
21/02/2017
11.66
 1,224,050 11.56 11.98 11.62 82,900 0 2.7
20/02/2017
11.56
 973,330 11.69 11.69 11.40 25,010 0 0.8
17/02/2017
11.69
 1,999,800 11.66 11.98 11.47 115,350 25,000 2.9
16/02/2017
11.66
 1,300,320 11.51 12.29 11.55 58,000 50,000 0.3
15/02/2017
11.51
 1,211,150 11.25 11.66 11.33 1,500 15,800 -0.5
14/02/2017
11.25
 2,754,580 11.76 11.76 11.25 20 0 0.0
13/02/2017
11.76
 1,066,320 11.40 11.91 11.58 1,000 0 0.0
10/02/2017
11.40
 1,716,530 11.00 11.47 10.92 25,000 1,000 0.7
09/02/2017
11.00
 495,030 11.11 11.16 11.00 5,800 1,800 0.1
08/02/2017
11.11
 1,238,620 10.87 11.22 11.00 500 0 0.0
07/02/2017
10.87
 1,950,710 10.72 11.00 10.63 0 0 0
06/02/2017
10.72
 753,620 10.71 10.78 10.54 2,700 50 0.1
03/02/2017
10.71
 1,152,030 10.85 10.85 10.56 0 5,300 -0.2
02/02/2017
10.85
 1,422,530 10.43 11.11 10.72 5,010 21,880 -0.5
25/01/2017
10.43
 612,340 10.45 10.52 10.30 11,000 0 0.3
24/01/2017
10.45
 753,810 9.99 10.49 10.12 50,000 0 1.4
23/01/2017
9.99
 456,810 10.01 10.16 9.96 10,000 0 0.3
20/01/2017
10.01
 866,080 10.10 10.10 9.86 10 0 0.0
19/01/2017
10.10
 418,480 10.16 10.38 10.08 3,310 0 0.1
18/01/2017
10.16
 364,480 10.34 10.39 10.16 5,010 0 0.1
17/01/2017
10.34
 638,040 10.41 10.52 10.23 0 94,120 -2.7
16/01/2017
10.41
 1,563,840 10.30 10.60 10.32 1,800 664,870 -19.0
13/01/2017
10.30
 589,820 10.52 10.60 10.29 40,010 1,000 1.1
12/01/2017
10.52
 904,300 10.52 10.67 10.45 11,000 7,500 0.1
11/01/2017
10.52
 2,110,000 9.94 10.60 10.05 5,000 46,500 -1.2
10/01/2017
9.94
 895,620 9.50 9.94 9.66 100 0 0.0
09/01/2017
9.50
 400,380 9.63 9.68 9.44 0 0 0
06/01/2017
9.63
 549,450 9.86 9.90 9.63 0 1,000 -0.0
05/01/2017
9.86
 656,800 9.76 9.94 9.65 62,610 0 1.7
04/01/2017
9.76
 467,540 9.70 9.83 9.66 7,190 0 0.2
03/01/2017
9.70
 348,330 9.23 9.70 9.24 126,150 0 3.3
30/12/2016
9.23
 378,470 9.35 9.35 9.23 100,000 48,590 1.3
29/12/2016
9.35
 407,120 9.13 9.35 9.10 126,730 150,000 -0.6
28/12/2016
9.13
 436,600 9.12 9.32 9.12 10,010 81,810 -1.8
27/12/2016
9.12
 337,300 8.99 9.12 8.84 0 0 0
26/12/2016
8.99
 586,140 9.24 9.39 8.99 0 5,930 -0.2
23/12/2016
9.24
 384,570 9.43 9.50 9.17 0 0 0
22/12/2016
9.43
 446,540 9.50 9.74 9.39 0 0 0
21/12/2016
9.50
 439,560 9.79 9.86 9.43 400 850 -0.0
20/12/2016
9.79
 1,264,080 10.05 10.05 9.37 0 78,730 -2.1
19/12/2016
10.05
 577,820 9.83 10.23 9.68 0 11,150 -0.3
16/12/2016
9.83
 605,620 9.83 9.97 9.77 6,000 224,390 -5.9
15/12/2016
9.83
 1,296,700 9.81 10.12 9.79 0 50,400 -1.4
14/12/2016
9.81
 729,100 9.39 9.85 9.57 5,000 250,000 -6.5
13/12/2016
9.39
 486,150 9.24 9.57 9.13 0 184,880 -4.7
12/12/2016
9.24
 902,890 8.77 9.37 9.06 0 383,210 -9.7
09/12/2016
8.77
 549,320 8.62 9.06 8.55 0 201,000 -4.8
08/12/2016
8.62
 156,960 8.73 8.88 8.62 0 24,810 -0.6
07/12/2016
8.73
 504,930 8.95 8.95 8.68 0 133,140 -3.2
06/12/2016
8.95
 252,580 9.02 9.21 8.77 0 12,000 -0.3
05/12/2016
9.02
 341,380 8.77 9.06 8.70 0 0 0
02/12/2016
8.77
 374,210 9.12 9.12 8.70 0 77,030 -1.9
01/12/2016
9.12
 520,130 8.99 9.35 8.99 12,000 138,620 -3.2
30/11/2016
8.99
 1,061,220 9.10 9.13 8.55 0 360,000 -8.7
29/11/2016
9.10
 351,920 9.26 9.39 9.10 0 100,130 -2.5
28/11/2016
9.26
 547,120 9.50 9.50 8.99 0 166,000 -4.2
25/11/2016
9.50
 366,050 9.79 9.79 9.46 0 0 0
24/11/2016
9.79
 556,710 9.65 10.03 9.76 0 41,640 -1.1
23/11/2016
9.65
 495,340 9.68 9.79 9.39 0 64,030 -1.7
22/11/2016
9.68
 783,280 9.57 9.96 9.68 50 252,450 -6.7
21/11/2016
9.57
 1,070,070 9.57 10.08 9.57 0 622,640 -16.7
18/11/2016
9.57
 581,880 9.68 9.68 9.39 500 160,450 -4.2
17/11/2016
9.68
 1,110,070 10.08 10.23 9.54 8,200 450,120 -11.8
16/11/2016
10.08
 651,750 9.83 10.25 9.83 30 181,040 -5.0
15/11/2016
9.83
 993,830 9.57 10.01 9.57 25,000 354,950 -8.9
14/11/2016
9.57
 793,850 9.43 9.61 8.95 6,000 120,000 -2.9

Chính sách bảo mật | Điều khoản sử dụng |