CTCP Cao su Phước Hòa (phr)

61.10
-0.90
(-1.45%)
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)
16/10/2015
5.81
 165,670 5.81 5.97 5.78 570 160,000 -2.8
15/10/2015
5.81
 229,160 5.91 6.30 5.81 0 226,160 -4.1
14/10/2015
5.91
 146,030 5.97 5.97 5.91 2,000 146,030 -2.6
13/10/2015
5.97
 541,200 6.30 6.30 5.87 1,000 541,200 -9.8
12/10/2015
6.30
 4,640 5.97 6.30 6.13 0 0 0
09/10/2015
5.97
 0 5.97 5.97 5.97 0 0 0
08/10/2015
5.97
 220 6.04 6.04 5.87 0 0 0
07/10/2015
6.04
 160 6.00 6.04 6.04 0 0 0
06/10/2015
6.00
 3,750 6.17 6.33 6.00 2,000 200 0.0
05/10/2015
6.17
 5,320 6.04 6.17 5.87 0 0 0
02/10/2015
6.04
 6,150 5.94 6.04 6.04 0 5,670 -0.1
01/10/2015
5.94
 0 5.94 5.94 5.94 0 0 0
30/09/2015
5.94
 3,890 5.87 5.94 5.81 0 0 0
29/09/2015
5.87
 3,530 5.87 5.94 5.74 0 2,500 -0.0
28/09/2015
5.87
 2,050 5.87 5.87 5.87 0 0 0
25/09/2015
5.87
 3,760 5.81 5.87 5.81 900 0 0.0
24/09/2015
5.81
 570 5.81 5.81 5.81 570 0 0.0
23/09/2015
5.81
 30 5.81 5.81 5.81 10 0 0.0
22/09/2015
5.81
 930 5.74 5.87 5.81 0 0 0
21/09/2015
5.74
 130 5.71 5.74 5.71 0 0 0
18/09/2015
5.71
 0 5.71 5.71 5.71 0 0 0
17/09/2015
5.71
 10 5.61 5.71 5.71 0 0 0
16/09/2015
5.61
 1,090 5.74 5.74 5.61 0 0 0
15/09/2015
5.74
 1,000 5.71 5.74 5.74 0 0 0
14/09/2015
5.71
 1,500 5.87 5.87 5.71 0 0 0
11/09/2015
5.87
 2,110 5.87 6.20 5.87 2,100 0 0.0
10/09/2015
5.87
 1,030 5.97 5.97 5.87 0 0 0
09/09/2015
5.97
 1,910 5.68 5.97 5.68 0 0 0
08/09/2015
5.68
 0 5.68 5.68 5.68 0 0 0
07/09/2015
5.68
 2,600 5.78 6.00 5.64 430 2,000 -0.0
04/09/2015
5.78
 420 5.74 6.07 5.78 10 0 0.0
03/09/2015
5.74
 3,730 5.74 5.74 5.71 0 0 0
01/09/2015
5.74
 1,500 5.71 5.74 5.71 0 0 0
31/08/2015
5.71
 470 5.71 5.71 5.71 10 0 0.0
28/08/2015
5.71
 4,270 5.68 6.07 5.71 990 0 0.0
27/08/2015
5.68
 38,260 5.81 5.91 5.64 2,000 26,770 -0.4
26/08/2015
5.81
 5,000 5.81 5.87 5.81 10 0 0.0
25/08/2015
5.81
 7,980 5.81 5.81 5.81 0 0 0
24/08/2015
5.81
 910 5.97 5.97 5.81 0 300 -0.0
21/08/2015
5.97
 4,570 6.13 6.13 5.94 0 0 0
20/08/2015
6.13
 2,360 6.20 6.20 6.13 0 0 0
19/08/2015
6.20
 4,160 6.36 6.36 6.20 100 0 0.0
18/08/2015
6.36
 1,800 6.20 6.36 6.17 0 0 0
17/08/2015
6.20
 1,470 6.20 6.20 6.20 0 500 -0.0
14/08/2015
6.20
 1,800 6.20 6.20 6.20 0 0 0
13/08/2015
6.20
 4,040 6.33 6.33 6.20 200 0 0.0
12/08/2015
6.33
 10 6.33 6.33 6.33 0 0 0
11/08/2015
6.33
 200 6.30 6.33 6.33 0 0 0
10/08/2015
6.30
 18,860 6.36 6.36 6.30 0 17,560 -0.3
07/08/2015
6.36
 20 6.26 6.36 6.36 0 0 0
06/08/2015
6.26
 6,000 6.30 6.33 6.26 0 0 0
05/08/2015
6.30
 7,400 6.46 6.46 6.30 0 0 0
04/08/2015
6.46
 3,810 6.36 6.46 6.30 0 2,500 -0.0
03/08/2015
6.36
 1,260 6.33 6.49 6.33 0 200 -0.0
31/07/2015
6.33
 2,800 6.33 6.36 6.33 0 0 0
30/07/2015
6.33
 1,520 6.46 6.46 6.33 0 0 0
29/07/2015
6.46
 16,510 6.39 6.46 6.30 0 0 0
28/07/2015
6.39
 14,250 6.59 6.59 6.36 430 2,000 -0.0
27/07/2015
6.59
 3,500 6.49 6.79 6.43 570 2,100 -0.0
24/07/2015
6.49
 16,700 6.49 6.79 6.49 5,000 300 0.1
23/07/2015
6.49
 3,300 6.53 6.53 6.49 0 300 -0.0
22/07/2015
6.53
 18,700 6.46 6.69 6.46 15,500 13,000 0.0
21/07/2015
6.46
 17,930 6.46 6.53 6.46 5,000 7,200 -0.0
20/07/2015
6.46
 44,700 6.53 6.69 6.46 31,800 37,890 -0.1
17/07/2015
6.53
 61,560 6.56 6.85 6.53 5,000 50,000 -0.9
16/07/2015
6.56
 46,330 6.92 6.98 6.53 10,000 38,120 -0.6
15/07/2015
6.92
 8,830 6.66 6.98 6.66 5,000 400 0.1
14/07/2015
6.66
 6,180 6.88 6.88 6.56 0 0 0
13/07/2015
6.88
 24,650 6.49 6.92 6.53 6,600 0 0.1
10/07/2015
6.49
 10,110 6.43 6.53 6.43 0 0 0
09/07/2015
6.43
 1,240 6.49 6.49 6.43 0 0 0
08/07/2015
6.49
 900 6.53 6.53 6.49 0 0 0
07/07/2015
6.53
 1,970 6.53 6.53 6.49 0 0 0
06/07/2015
6.53
 930 6.53 6.69 6.53 0 0 0
03/07/2015
6.53
 1,860 6.53 6.56 6.53 0 1,530 -0.0
02/07/2015
6.53
 200 6.46 6.53 6.53 0 0 0
01/07/2015
6.46
 170 6.53 6.53 6.46 0 0 0
30/06/2015
6.53
 11,970 6.49 6.53 6.49 2,000 0 0.0
29/06/2015
6.49
 10,800 6.53 6.53 6.49 0 10,150 -0.2
26/06/2015
6.53
 20,730 6.46 6.53 6.53 10,000 20,000 -0.2
25/06/2015
6.46
 35,080 6.53 6.53 6.46 0 30,040 -0.6
24/06/2015
6.53
 14,000 6.53 6.53 6.20 0 13,490 -0.3
23/06/2015
6.53
 13,650 6.53 6.53 6.49 0 9,330 -0.2
22/06/2015
6.53
 200 6.49 6.53 6.53 0 0 0
19/06/2015
6.49
 120 6.53 6.59 6.49 0 0 0
18/06/2015
6.53
 1,560 6.53 6.69 6.53 200 1,360 -0.0
17/06/2015
6.53
 700 6.53 6.53 6.53 0 700 -0.0
16/06/2015
6.53
 1,760 6.59 6.59 6.53 0 200 -0.0
15/06/2015
6.59
 0 6.59 6.59 6.59 0 0 0
12/06/2015
6.59
 24,060 6.62 6.72 6.59 0 23,060 -0.5
11/06/2015
6.62
 60,040 6.72 7.01 6.62 0 20,100 -0.4
10/06/2015
6.72
 12,850 6.56 6.72 6.53 4,990 2,800 0.0
09/06/2015
6.56
 2,720 6.69 6.69 6.53 0 0 0
08/06/2015
6.69
 21,100 6.69 6.72 6.69 0 10,000 -0.2
05/06/2015
6.69
 8,400 6.62 6.69 6.69 0 0 0
04/06/2015
6.62
 2,950 6.53 6.66 6.59 0 0 0
03/06/2015
6.53
 0 6.53 6.53 6.53 0 0 0
02/06/2015
6.53
 2,010 6.72 6.72 6.53 0 0 0
01/06/2015
6.72
 10 6.72 6.72 6.72 0 10 -0.0
29/05/2015
6.72
 3,000 6.59 6.72 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |