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)
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
14/03/2016
6.97
 84,680 7.12 7.12 6.83 0 24,760 -0.5
11/03/2016
7.12
 164,050 7.12 7.12 6.97 0 36,000 -0.7
10/03/2016
7.12
 490,580 6.83 7.29 6.97 0 318,490 -6.5
09/03/2016
6.83
 218,640 7.26 7.26 6.83 0 5,280 -0.1
08/03/2016
7.26
 152,180 6.79 7.26 7.08 0 63,170 -1.3
07/03/2016
6.79
 255,210 6.37 6.79 6.76 110 8,000 -0.2
04/03/2016
6.37
 343,340 5.98 6.37 5.98 0 264,860 -4.7
03/03/2016
5.98
 2,490 5.91 5.98 5.80 0 0 0
02/03/2016
5.91
 2,780 5.69 5.91 5.73 0 0 0
01/03/2016
5.69
 25,950 5.69 5.73 5.69 0 25,100 -0.4
29/02/2016
5.69
 3,550 5.66 5.69 5.66 0 0 0
26/02/2016
5.66
 6,420 5.44 5.66 5.66 0 5,320 -0.1
25/02/2016
5.44
 0 5.44 5.44 5.44 0 0 0
24/02/2016
5.44
 4,960 5.66 5.66 5.44 3,220 4,850 -0.0
23/02/2016
5.66
 820 5.44 5.66 5.44 0 0 0
22/02/2016
5.44
 200 5.59 5.59 5.44 0 0 0
19/02/2016
5.59
 5,000 5.55 5.59 5.59 0 0 0
18/02/2016
5.55
 560 5.44 5.55 5.41 0 0 0
17/02/2016
5.44
 5,210 5.44 5.66 5.41 4,600 0 0.1
16/02/2016
5.44
 40 5.44 5.69 5.44 0 0 0
15/02/2016
5.44
 20 5.51 5.62 5.44 0 0 0
05/02/2016
5.51
 4,340 5.44 5.51 5.48 4,000 4,100 -0.0
04/02/2016
5.44
 4,660 5.48 5.51 5.44 4,000 4,620 -0.0
03/02/2016
5.48
 4,850 5.62 5.62 5.48 0 0 0
02/02/2016
5.62
 1,090 5.62 5.62 5.59 0 0 0
01/02/2016
5.62
 1,960 5.66 5.66 5.44 0 0 0
29/01/2016
5.66
 500 5.41 5.66 5.41 0 0 0
28/01/2016
5.41
 14,940 5.41 5.66 5.37 0 0 0
27/01/2016
5.41
 210 5.37 5.66 5.41 0 0 0
26/01/2016
5.37
 5,750 5.41 5.41 5.34 0 0 0
25/01/2016
5.41
 7,010 5.37 5.69 5.41 0 0 0
22/01/2016
5.37
 4,730 5.69 5.69 5.34 0 2,000 -0.0
21/01/2016
5.69
 10 5.48 5.69 5.69 0 0 0
20/01/2016
5.48
 6,240 5.51 5.51 5.34 0 4,000 -0.1
19/01/2016
5.51
 5,180 5.55 5.87 5.51 0 1,300 -0.0
18/01/2016
5.55
 2,250 5.62 5.62 5.44 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |