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)
13/09/2012
6.64
 13,390 6.64 6.64 6.61 2,000 2,000 0
12/09/2012
6.64
 42,870 6.61 6.71 6.61 2,000 0 0.1
11/09/2012
6.61
 29,930 6.56 6.61 6.56 10,420 0 0.3
10/09/2012
6.56
 86,640 6.81 6.81 6.52 50,000 1,500 1.3
07/09/2012
6.81
 119,170 6.64 6.81 6.61 96,000 0 2.6
06/09/2012
6.64
 88,740 6.59 6.66 6.49 56,150 0 1.5
05/09/2012
6.59
 32,400 6.64 6.64 6.42 9,180 2,000 0.2
04/09/2012
6.64
 67,220 6.44 6.64 6.42 19,820 2,440 0.5
31/08/2012
6.44
 41,150 6.49 6.49 6.39 5,000 3,000 0.1
30/08/2012
6.49
 77,350 6.52 6.54 6.44 2,400 0 0.1
29/08/2012
6.52
 34,640 6.25 6.52 6.25 0 2,000 -0.1
28/08/2012
6.25
 67,100 6.10 6.35 6.08 0 4,800 -0.1
27/08/2012
6.10
 223,710 6.42 6.42 6.10 220 25,000 -0.6
24/08/2012
6.42
 116,280 6.30 6.56 6.08 7,340 17,000 -0.3
23/08/2012
6.30
 174,590 6.61 6.61 6.30 500 7,000 -0.2
22/08/2012
6.61
 118,670 6.78 6.78 6.52 900 1,600 -0.0
21/08/2012
6.78
 238,400 7.12 7.15 6.78 4,000 0 0.1
20/08/2012
7.12
 134,950 7.15 7.22 7.12 0 0 0
17/08/2012
7.15
 49,870 7.15 7.22 7.12 8,500 7,100 0.0
16/08/2012
7.15
 33,460 7.15 7.17 7.10 0 0 0
15/08/2012
7.15
 38,920 7.15 7.22 7.12 1,700 0 0.1
14/08/2012
7.15
 53,120 7.17 7.29 7.15 7,500 5,010 0.1
13/08/2012
7.17
 38,800 7.22 7.27 7.17 1,000 0 0.0
10/08/2012
7.22
 50,040 7.32 7.32 7.22 21,500 17,730 0.0
09/08/2012
7.32
 41,320 7.24 7.39 7.29 0 0 0
08/08/2012
7.24
 32,190 7.24 7.27 7.20 10,000 12,070 -0.1
07/08/2012
7.24
 38,390 7.32 7.32 7.20 0 870 -0.0
06/08/2012
7.32
 59,050 7.15 7.39 7.15 0 0 0
03/08/2012
7.15
 25,840 7.10 7.15 7.10 0 0 0
02/08/2012
7.10
 29,750 7.12 7.20 7.10 0 0 0
01/08/2012
7.12
 76,380 7.24 7.24 7.05 0 0 0
31/07/2012
7.24
 109,910 7.10 7.44 7.12 87,000 13,300 2.2
30/07/2012
7.10
 78,800 7.10 7.12 6.98 0 0 0
27/07/2012
7.10
 146,890 7.20 7.24 7.05 12,510 23,400 -0.3
26/07/2012
7.20
 84,750 7.27 7.29 7.17 0 20,400 -0.6
25/07/2012
7.27
 67,910 7.29 7.32 7.20 0 37,590 -1.1
24/07/2012
7.29
 99,690 7.49 7.49 7.27 1,000 30,360 -0.9
23/07/2012
7.49
 117,390 7.51 7.61 7.41 39,010 40,900 -0.1
20/07/2012
7.51
 358,620 7.44 7.76 7.49 70,820 78,500 -0.2
19/07/2012
7.44
 157,560 7.27 7.44 7.22 0 32,300 -1.0
18/07/2012
7.27
 36,150 7.29 7.39 7.22 3,600 6,200 -0.1
17/07/2012
7.29
 42,570 7.22 7.32 7.24 0 0 0
16/07/2012
7.22
 62,070 7.32 7.32 7.17 5,000 0 0.1
13/07/2012
7.32
 129,080 7.07 7.41 7.07 29,430 0 0.9
12/07/2012
7.07
 25,840 7.00 7.10 7.00 0 0 0
11/07/2012
7.00
 70,150 6.93 7.10 7.00 34,000 20,090 0.4
10/07/2012
6.93
 88,330 6.98 7.05 6.93 0 39,000 -1.1
09/07/2012
6.98
 92,440 7.20 7.29 6.95 900 30,710 -0.9
06/07/2012
7.20
 70,490 7.17 7.39 7.17 16,800 18,200 -0.0
05/07/2012
7.17
 95,130 6.98 7.20 6.98 28,050 2,000 0.8
04/07/2012
6.98
 28,020 7.03 7.17 6.95 100 0 0.0
03/07/2012
7.03
 61,730 7.12 7.34 6.95 21,000 0 0.6
02/07/2012
7.12
 34,300 7.32 7.32 7.12 10,000 0 0.3
29/06/2012
7.32
 61,410 7.12 7.34 7.10 21,900 3,000 0.6
28/06/2012
7.12
 25,750 7.05 7.12 6.95 0 14,900 -0.4
27/06/2012
7.05
 153,050 7.00 7.34 7.00 75,320 35,600 1.2
26/06/2012
7.00
 146,200 7.24 7.32 7.00 6,100 0 0.2
25/06/2012
7.24
 108,430 7.54 7.56 7.24 3,500 0 0.1
22/06/2012
7.54
 106,500 7.66 7.66 7.44 15,000 1,500 0.4
21/06/2012
7.66
 57,880 7.63 7.66 7.54 24,000 0 0.7
20/06/2012
7.63
 50,110 7.56 7.68 7.54 31,510 13,000 0.6
19/06/2012
7.56
 37,630 7.68 7.68 7.51 0 0 0
18/06/2012
7.68
 88,370 7.68 7.88 7.66 3,200 0 0.1
15/06/2012
7.68
 161,140 7.41 7.78 7.39 76,220 16,200 1.9
14/06/2012
7.41
 89,800 7.66 7.66 7.37 3,000 0 0.1
13/06/2012
7.66
 110,430 7.54 7.71 7.34 4,300 0 0.1
12/06/2012
7.54
 190,270 7.85 7.85 7.54 11,400 0 0.4
11/06/2012
7.85
 83,920 7.85 8.00 7.71 0 0 0
08/06/2012
7.85
 314,330 7.85 8.17 7.85 215,800 7,500 6.9
07/06/2012
7.85
 300,390 7.49 7.85 7.54 75,600 0 2.4
06/06/2012
7.49
 179,740 7.20 7.49 7.15 38,600 0 1.2
05/06/2012
7.20
 158,160 7.03 7.20 7.03 3,200 0 0.1
04/06/2012
7.03
 313,880 7.39 7.39 7.03 600 0 0.0
01/06/2012
7.39
 73,630 7.44 7.56 7.37 8,300 0 0.3
31/05/2012
7.44
 180,190 7.71 7.71 7.39 29,260 0 0.9
30/05/2012
7.71
 182,810 7.71 7.97 7.63 91,760 16,010 2.4
29/05/2012
7.71
 186,290 7.76 7.76 7.46 81,600 0 2.6
28/05/2012
7.76
 219,280 7.73 8.02 7.54 50,030 2,500 1.5
25/05/2012
7.73
 206,640 7.37 7.73 7.58 27,380 0 0.9
24/05/2012
7.37
 264,480 7.63 7.63 7.27 6,180 3,000 0.1
23/05/2012
7.63
 224,980 8.02 8.02 7.63 113,000 0 3.6
22/05/2012
8.02
 429,380 7.76 8.12 7.71 111,380 0 3.6
21/05/2012
7.76
 167,560 7.39 7.76 7.39 0 0 0
18/05/2012
7.39
 354,060 7.71 7.71 7.34 21,450 10,000 0.4
17/05/2012
7.71
 108,360 7.73 7.97 7.61 10,000 0 0.3
16/05/2012
7.73
 200,910 7.88 8.02 7.58 31,350 3,000 0.9
15/05/2012
7.88
 309,230 8.22 8.27 7.88 55,000 36,100 0.6
14/05/2012
8.22
 490,780 8.63 8.63 8.22 157,300 3,500 5.2
11/05/2012
8.63
 357,490 8.85 8.92 8.56 10,500 14,960 -0.2
10/05/2012
8.85
 955,960 9.24 9.26 8.78 8,110 539,760 -19.4
09/05/2012
9.24
 435,120 9.48 9.48 9.02 28,800 184,440 -5.8
08/05/2012
9.48
 500,490 9.38 9.85 9.38 2,000 51,560 -1.9
07/05/2012
9.38
 912,500 8.95 9.38 9.24 200 304,000 -11.7
04/05/2012
8.95
 841,900 8.53 8.95 8.58 4,060 10 0.1
03/05/2012
8.53
 400,820 8.85 8.85 8.41 4,000 69,280 -2.3
02/05/2012
8.85
 360,770 8.48 8.90 8.51 7,300 164,860 -5.8
27/04/2012
8.48
 390,080 8.10 8.48 8.10 16,700 320 0.6
26/04/2012
8.10
 519,260 7.73 8.10 8.02 12,680 303,140 -9.7
25/04/2012
7.73
 304,090 7.37 7.73 7.32 65,400 50,790 0.4
24/04/2012
7.37
 78,430 7.22 7.37 7.10 9,000 10,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |