CTCP Cao su Phước Hòa (phr)

60.80
-1.20
(-1.94%)
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)
04/08/2016
6.79
 53,880 6.79 6.94 6.79 31,300 0 0.6
03/08/2016
6.79
 12,070 6.87 6.87 6.76 9,000 0 0.2
02/08/2016
6.87
 21,790 6.90 6.94 6.87 3,600 2,000 0.0
01/08/2016
6.90
 11,210 6.90 6.90 6.87 0 0 0
29/07/2016
6.90
 4,060 6.90 6.97 6.83 0 0 0
28/07/2016
6.90
 9,970 7.01 7.01 6.83 0 0 0
27/07/2016
7.01
 1,320 7.01 7.01 6.87 0 0 0
26/07/2016
7.01
 46,000 7.01 7.01 6.79 40,000 23,720 0.3
25/07/2016
7.01
 70,490 6.90 7.01 6.76 50,280 0 1.0
22/07/2016
6.90
 97,950 6.97 6.97 6.76 70,650 0 1.4
21/07/2016
6.97
 89,750 6.83 7.01 6.83 35,360 0 0.7
20/07/2016
6.83
 24,430 6.94 6.97 6.76 0 0 0
19/07/2016
6.94
 28,930 6.94 7.04 6.83 0 160 -0.0
18/07/2016
6.94
 32,230 7.12 7.12 6.94 1,600 0 0.0
15/07/2016
7.12
 95,780 6.83 7.15 6.87 50,000 0 1.0
14/07/2016
6.83
 72,260 6.90 6.94 6.83 950 4,000 -0.1
13/07/2016
6.90
 81,500 6.90 7.08 6.90 4,500 0 0.1
12/07/2016
6.90
 74,130 6.87 7.01 6.83 0 0 0
11/07/2016
6.87
 68,040 7.22 7.22 6.87 0 0 0
08/07/2016
7.22
 166,800 7.26 7.44 7.08 343,730 300,200 0.9
07/07/2016
7.26
 168,240 7.26 7.29 7.22 0 0 0
06/07/2016
7.26
 92,820 7.29 7.29 7.12 20,000 0 0.4
05/07/2016
7.29
 157,290 7.33 7.33 7.22 36,770 0 0.8
04/07/2016
7.33
 158,420 7.33 7.40 7.22 0 0 0
01/07/2016
7.33
 149,160 7.40 7.40 7.22 50,000 0 1.0
30/06/2016
7.40
 105,650 7.40 7.47 7.26 51,200 0 1.1
29/06/2016
7.40
 98,800 7.04 7.40 7.01 23,980 0 0.5
28/06/2016
7.04
 105,200 7.15 7.22 7.01 0 0 0
27/06/2016
7.15
 96,770 7.19 7.19 6.72 0 3,000 -0.1
24/06/2016
7.19
 542,400 7.61 7.61 7.12 354,910 83,190 5.7
23/06/2016
7.61
 258,900 7.54 7.86 7.47 4,000 68,080 -1.4
22/06/2016
7.54
 135,820 7.58 7.61 7.51 350,000 385,000 -0.7
21/06/2016
7.58
 285,480 7.65 7.72 7.58 85,450 35,090 1.1
20/06/2016
7.65
 272,260 7.58 7.93 7.54 10,730 103,720 -2.0
17/06/2016
7.58
 231,450 7.72 7.72 7.33 4,000 61,190 -1.2
16/06/2016
7.72
 450,010 7.22 7.72 7.19 82,500 0 1.7
15/06/2016
7.22
 213,900 7.01 7.26 6.97 51,680 70,590 -0.4
14/06/2016
7.01
 285,520 6.97 7.01 6.87 0 25,410 -0.5
13/06/2016
6.97
 270,560 7.15 7.22 6.97 200 60,000 -1.2
10/06/2016
7.15
 686,840 7.15 7.29 7.15 227,120 0 4.6
09/06/2016
7.15
 771,400 6.83 7.29 6.83 83,000 0 1.7
08/06/2016
6.83
 241,240 6.76 6.83 6.69 20,870 0 0.4
07/06/2016
6.76
 107,790 6.69 6.79 6.65 2,000 0 0.0
06/06/2016
6.69
 80,620 6.58 6.76 6.55 30,000 0 0.6
03/06/2016
6.58
 175,020 6.69 6.76 6.58 21,200 0 0.4
02/06/2016
6.69
 106,690 6.76 6.87 6.62 1,000 0 0.0
01/06/2016
6.76
 113,160 6.87 6.87 6.76 0 0 0
31/05/2016
6.87
 595,530 6.65 6.87 6.62 123,210 10,000 2.1
30/05/2016
6.65
 116,430 6.65 6.69 6.55 100,000 0 1.9
27/05/2016
6.65
 4,130 6.65 6.69 6.58 0 0 0
26/05/2016
6.65
 137,640 6.62 6.69 6.55 100,800 0 1.9
25/05/2016
6.62
 111,450 6.69 6.69 6.62 70,000 0 1.3
24/05/2016
6.69
 59,720 6.62 6.72 6.55 51,070 0 1.0
23/05/2016
6.62
 124,870 6.72 6.79 6.62 50,000 16,210 0.6
20/05/2016
6.72
 166,060 6.58 6.72 6.58 100,000 0 1.9
19/05/2016
6.58
 291,070 6.62 6.62 6.37 103,210 5,000 1.8
18/05/2016
6.62
 266,510 6.58 6.65 6.55 0 0 0
17/05/2016
6.58
 216,700 6.47 6.65 6.47 2,000 0 0.0
16/05/2016
6.47
 118,340 6.26 6.55 6.26 14,000 5,000 0.2
13/05/2016
6.26
 427,810 6.62 6.62 6.26 6,000 0 0.1
12/05/2016
6.62
 49,220 6.76 6.76 6.62 1,250 0 0.0
11/05/2016
6.76
 207,550 6.47 6.83 6.58 53,000 0 1.0
10/05/2016
6.47
 119,600 6.51 6.58 6.40 0 0 0
09/05/2016
6.51
 133,690 6.72 6.79 6.51 1,850 0 0.0
06/05/2016
6.72
 101,550 6.90 6.90 6.72 0 7,500 -0.1
05/05/2016
6.90
 168,810 6.65 6.94 6.55 38,000 20,000 0.3
04/05/2016
6.65
 189,220 6.97 6.97 6.65 1,000 0 0.0
29/04/2016
6.97
 205,890 6.97 7.04 6.79 0 4,240 -0.1
28/04/2016
6.97
 219,200 7.04 7.19 6.90 0 101,470 -2.0
27/04/2016
7.04
 830,790 7.04 7.26 7.01 0 458,150 -9.3
26/04/2016
7.04
 975,780 6.79 7.12 6.72 2,000 480,000 -9.4
25/04/2016
6.79
 161,030 6.69 6.79 6.65 0 98,670 -1.9
22/04/2016
6.69
 98,870 6.69 6.76 6.58 3,000 4,290 -0.0
21/04/2016
6.69
 352,320 6.44 6.83 6.58 0 155,920 -2.9
20/04/2016
6.44
 110,250 6.44 6.58 6.40 0 0 0
19/04/2016
6.44
 126,560 6.62 6.62 6.40 0 0 0
15/04/2016
6.62
 58,230 6.62 6.72 6.55 0 4,460 -0.1
14/04/2016
6.62
 203,810 6.87 6.87 6.62 3,000 45,020 -0.8
13/04/2016
6.87
 458,080 6.76 7.08 6.79 0 272,490 -5.3
12/04/2016
6.76
 750,890 6.40 6.83 6.33 0 377,510 -7.2
11/04/2016
6.40
 327,960 6.01 6.40 5.98 0 1,000 -0.0
08/04/2016
6.01
 56,100 6.05 6.05 5.91 1,000 0 0.0
07/04/2016
6.05
 32,410 6.05 6.15 5.91 250 0 0.0
06/04/2016
6.05
 203,590 5.98 6.19 5.91 0 0 0
05/04/2016
5.98
 116,740 5.87 5.98 5.83 0 0 0
04/04/2016
5.87
 32,560 5.91 6.01 5.73 0 0 0
01/04/2016
5.91
 93,970 6.08 6.15 5.91 10,200 9,000 0.0
31/03/2016
6.08
 257,770 6.51 6.51 6.08 0 0 0
30/03/2016
6.51
 54,730 6.55 6.65 6.40 0 0 0
29/03/2016
6.55
 20,750 6.58 6.76 6.40 0 0 0
28/03/2016
6.58
 32,160 6.55 6.62 6.44 0 0 0
25/03/2016
6.55
 79,340 6.55 6.58 6.33 0 1,000 -0.0
24/03/2016
6.55
 58,230 6.62 6.69 6.51 0 0 0
23/03/2016
6.62
 41,590 6.79 6.97 6.62 0 0 0
22/03/2016
6.79
 103,770 6.62 6.83 6.51 0 0 0
21/03/2016
6.62
 68,020 6.76 6.76 6.58 0 8,840 -0.2
18/03/2016
6.76
 133,170 6.76 6.87 6.76 0 100,160 -1.9
17/03/2016
6.76
 218,650 6.55 6.97 6.69 0 168,170 -3.2
16/03/2016
6.55
 82,970 6.62 6.69 6.33 1,000 15,000 -0.3
15/03/2016
6.62
 113,890 6.97 6.97 6.62 0 25,270 -0.5

Chính sách bảo mật | Điều khoản sử dụng |