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)
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
11/11/2016
9.43
 1,263,330 9.02 9.65 9.21 0 262,400 -6.9
10/11/2016
9.02
 794,660 8.44 9.02 8.66 4,000 188,200 -4.5
09/11/2016
8.44
 770,640 8.51 8.70 8.07 800 1,000 -0.0
08/11/2016
8.51
 670,410 8.33 8.60 8.40 0 102,100 -2.4
07/11/2016
8.33
 794,640 8.02 8.39 8.11 0 404,300 -9.1
04/11/2016
8.02
 123,600 8.00 8.02 7.89 29,000 1,000 0.6
03/11/2016
8.00
 317,580 7.89 8.04 7.71 1,000 22,300 -0.5
02/11/2016
7.89
 494,520 7.87 8.15 7.71 4,000 181,240 -3.9
01/11/2016
7.87
 350,770 8.00 8.00 7.82 1,000 80,990 -1.7
31/10/2016
8.00
 518,490 8.22 8.33 8.00 2,000 218,670 -4.8
28/10/2016
8.22
 783,120 7.76 8.22 7.78 0 62,400 -1.4
27/10/2016
7.76
 545,170 7.49 7.91 7.56 2,100 0 0.0
26/10/2016
7.49
 52,290 7.49 7.49 7.23 0 0 0
25/10/2016
7.49
 325,690 7.22 7.53 7.31 0 10,600 -0.2
24/10/2016
7.22
 112,830 7.16 7.42 7.14 40 0 0.0
21/10/2016
7.16
 136,100 7.29 7.34 7.16 10,160 400 0.2
20/10/2016
7.29
 170,780 7.38 7.53 7.29 10,500 0 0.2
19/10/2016
7.38
 304,590 7.64 7.67 7.31 8,200 0 0.2
18/10/2016
7.64
 260,890 7.60 7.82 7.60 17,000 15,760 0.0
17/10/2016
7.60
 451,380 7.42 7.82 7.45 10,000 104,000 -2.0
14/10/2016
7.42
 503,880 7.23 7.42 7.16 170,100 135,000 0.7
13/10/2016
7.23
 186,880 7.23 7.23 7.12 100,000 130,000 -0.6
12/10/2016
7.23
 274,210 7.27 7.34 7.20 11,200 129,870 -2.4
11/10/2016
7.27
 544,510 6.87 7.27 6.94 100 291,120 -5.7
10/10/2016
6.87
 19,160 6.87 6.87 6.74 0 53,200 -1.0
07/10/2016
6.87
 165,060 6.74 6.87 6.67 0 159,500 -2.9
06/10/2016
6.74
 70,250 6.58 6.81 6.58 5,300 110,000 -1.9
05/10/2016
6.58
 49,970 6.58 6.65 6.47 10,000 31,940 -0.4
04/10/2016
6.58
 21,780 6.47 6.58 6.47 0 0 0
03/10/2016
6.47
 21,880 6.47 6.58 6.43 0 0 0
30/09/2016
6.47
 26,450 6.58 6.58 6.47 0 0 0
29/09/2016
6.58
 30,210 6.58 6.69 6.54 0 0 0
28/09/2016
6.58
 37,410 6.58 6.72 6.50 0 15,500 -0.3
27/09/2016
6.58
 62,340 6.69 6.69 6.47 1,000 5,530 -0.1
26/09/2016
6.69
 67,350 6.72 6.83 6.65 0 25,170 -0.5
23/09/2016
6.72
 45,790 6.83 6.83 6.69 0 40,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |