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
(2025-11-04) 		2.70 4.88% 4,507,800 -126,900 -7.3
54
58.20
58.20
2 tháng
(2025-10-06) 		1.70 3.02% 8,831,500 -265,200 -14.4
48.65
58.20
58.20
3 tháng
(2025-09-05) 		1.40 2.47% 13,923,700 -310,900 -16.7
48.65
58.90
58.20
6 tháng
(2025-06-09) 		8.31 16.73% 58,673,200 -963,700 -63.1
48.65
63.35
58.20
12 tháng
(2024-12-09) 		2.97 5.40% 131,005,300 -5,748,956 -266.8
39.88
66.38
58.20
24 tháng
(2023-12-15) 		14.18 32.37% 218,088,300 -3,050,941 -105.0
39.88
66.38
58.20
36 tháng
(2022-12-20) 		23.68 69.02% 333,764,100 1,656,282 95.6
34.09
66.38
58.20
60 tháng
(2020-12-30) 		6.89 13.49% 707,279,020 236,046 -50.7
28.07
74.65
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
53.54
 395,600 54.19 54.19 53.17 201,400 52,200 8.6
02/05/2024
53.73
 256,800 52.80 53.73 52.34 55,200 40,300 0.9
26/04/2024
52.34
 424,300 51.97 53.54 51.69 7,800 69,400 -3.5
25/04/2024
52.80
 589,300 51.04 52.80 50.58 24,800 66,500 -2.4
24/04/2024
51.88
 478,900 49.56 52.25 49.56 187,800 52,800 7.5
23/04/2024
49.47
 180,800 49.65 50.49 49.28 22,100 32,800 -0.6
22/04/2024
50.21
 460,000 50.49 51.14 50.02 1,900 106,300 -5.7
19/04/2024
51.04
 553,600 49.10 51.32 48.82 310,000 45,800 14.3
17/04/2024
50.30
 298,400 52.53 52.53 50.30 22,500 52,000 -1.7
16/04/2024
51.88
 759,600 51.88 52.06 50.02 288,700 37,700 13.8
15/04/2024
51.88
 702,500 55.03 56.14 51.69 32,600 38,300 -0.4
12/04/2024
55.58
 353,800 55.40 55.68 54.47 37,400 14,700 1.3
11/04/2024
54.56
 600,400 53.92 55.77 53.82 218,000 10,300 12.2
10/04/2024
55.03
 234,300 56.14 56.14 55.03 300 21,300 -1.3
09/04/2024
55.86
 900,900 55.40 55.86 54.66 478,000 7,600 28.1
08/04/2024
55.40
 384,300 55.77 56.05 55.21 117,100 4,200 6.8
05/04/2024
56.05
 806,300 57.90 57.90 56.05 114,500 88,800 1.5
04/04/2024
57.99
 507,100 58.08 59.10 57.99 115,900 800 7.3
03/04/2024
59.10
 737,000 59.57 59.57 58.45 241,100 195,300 2.9
02/04/2024
59.66
 877,600 58.73 59.84 57.62 167,500 277,500 -7.1
01/04/2024
58.83
 685,200 58.83 59.29 58.27 165,300 26,700 8.8
29/03/2024
59.20
 952,600 59.29 61.05 59.10 185,800 126,000 3.8
28/03/2024
58.92
 550,300 59.38 59.66 58.83 201,600 172,200 1.9
27/03/2024
59.38
 327,500 59.38 59.75 58.45 800 22,000 -1.4
26/03/2024
59.38
 670,800 58.36 60.03 57.71 101,500 102,800 -0.1
25/03/2024
57.90
 430,000 58.83 60.03 57.62 14,700 36,500 -1.4
22/03/2024
59.29
 1,321,500 58.83 59.75 57.90 366,400 407,600 -2.5
21/03/2024
59.20
 746,300 59.38 59.47 58.08 138,000 197,700 -3.9
20/03/2024
59.29
 601,600 59.75 59.75 57.81 133,000 177,600 -2.7
19/03/2024
59.75
 1,790,600 56.14 59.75 55.58 892,800 339,300 34.8
18/03/2024
56.05
 1,484,600 57.53 57.62 53.73 662,600 133,400 31.5
15/03/2024
56.79
 1,318,400 54.56 58.18 54.56 339,000 136,200 12.4
14/03/2024
54.56
 1,395,600 55.40 55.77 54.29 58,400 250,500 -11.4
13/03/2024
55.58
 1,074,400 55.68 56.69 55.30 108,200 32,800 4.5
12/03/2024
55.86
 1,026,500 54.47 57.25 53.92 84,800 75,800 0.5
11/03/2024
54.47
 1,827,100 52.06 55.68 52.06 270,200 110,300 9.4
08/03/2024
52.06
 835,200 51.41 52.43 50.77 120,700 2,800 6.6
07/03/2024
51.04
 495,400 51.14 51.69 50.86 178,600 201,900 -1.3
06/03/2024
51.04
 394,100 51.88 51.88 51.04 1,700 5,600 -0.2
05/03/2024
51.88
 433,900 52.34 52.43 51.78 2,300 15,300 -0.7
04/03/2024
52.34
 891,700 52.53 53.08 52.06 193,400 45,600 8.4
01/03/2024
52.25
 566,400 51.51 52.34 51.41 126,900 11,200 6.5
29/02/2024
51.60
 750,000 52.99 52.99 51.23 85,300 105,200 -1.2
28/02/2024
52.62
 433,200 52.25 53.27 52.06 37,400 11,100 1.5
27/02/2024
52.25
 430,900 52.53 52.62 51.78 2,900 42,800 -2.2
26/02/2024
51.60
 727,100 51.04 52.43 51.04 120,400 163,100 -2.4
23/02/2024
51.04
 564,600 52.34 52.62 50.95 3,800 32,400 -1.6
22/02/2024
52.25
 348,600 52.62 53.08 51.97 7,000 41,600 -2.0
21/02/2024
52.25
 435,500 52.25 52.62 51.60 22,200 5,200 1.0
20/02/2024
51.88
 511,300 52.06 52.25 51.14 14,200 19,900 -0.3
19/02/2024
52.06
 874,300 51.78 53.73 51.41 42,810 18,500 1.4
16/02/2024
51.23
 512,000 50.12 52.34 50.12 31,000 10,700 1.1
15/02/2024
50.02
 843,100 49.84 51.41 49.38 39,200 23,700 0.8
07/02/2024
49.65
 212,800 49.84 49.84 49.19 11,200 2,100 0.5
06/02/2024
49.28
 360,400 49.19 50.30 49.01 20,000 37,600 -0.9
05/02/2024
49.28
 581,200 49.65 50.49 49.10 6,800 67,300 -3.3
02/02/2024
49.65
 412,400 50.12 50.12 49.38 39,700 106,400 -3.6
01/02/2024
50.02
 1,265,000 47.25 50.02 46.78 56,800 53,000 0.2
31/01/2024
47.43
 421,400 47.80 48.17 46.78 85,500 4,200 4.2
30/01/2024
47.71
 888,900 46.32 47.80 46.04 269,700 8,600 13.3
29/01/2024
46.23
 505,800 45.11 46.27 45.02 21,300 9,400 0.6
26/01/2024
45.11
 117,900 44.70 45.21 44.70 1,100 1,700 -0.0
25/01/2024
44.61
 124,800 44.51 44.74 44.47 2,600 0 0.1
24/01/2024
44.65
 169,300 45.21 45.21 44.65 200 18,100 -0.9
23/01/2024
44.93
 155,100 45.25 45.35 44.84 9,500 7,900 0.1
22/01/2024
45.25
 146,900 45.35 45.35 44.51 25,300 1,400 1.2
19/01/2024
45.35
 253,600 44.93 45.86 44.93 58,400 11,000 2.3
18/01/2024
44.93
 88,500 44.93 45.11 44.93 23,300 5,200 0.9
17/01/2024
44.93
 240,100 44.93 45.30 44.84 8,100 5,200 0.1
16/01/2024
44.84
 98,800 44.47 44.84 44.05 9,600 0 0.5
15/01/2024
44.47
 214,800 44.88 44.93 44.23 1,700 3,400 -0.1
12/01/2024
44.56
 465,300 45.67 45.67 44.42 14,900 12,500 0.1
11/01/2024
45.90
 193,100 45.67 45.95 45.21 37,300 7,200 1.5
10/01/2024
45.67
 371,000 45.67 45.95 45.21 6,200 0 0.3
09/01/2024
45.90
 229,200 46.09 46.09 45.07 32,000 100 1.6
08/01/2024
45.86
 269,800 46.27 46.27 45.58 700 2,600 -0.1
05/01/2024
46.09
 264,600 46.04 46.13 45.49 1,800 1,400 0.0
04/01/2024
46.04
 383,100 46.27 46.32 45.76 3,500 3,900 -0.0
03/01/2024
46.32
 334,200 45.39 46.32 45.39 2,500 1,100 0.1
02/01/2024
45.58
 194,600 46.60 46.60 45.30 1,800 3,100 -0.1
29/12/2023
46.04
 424,500 45.76 46.78 45.76 0 4,500 -0.2
28/12/2023
45.76
 292,100 45.86 45.99 45.44 14,500 4,100 0.5
27/12/2023
45.86
 404,500 45.11 46.04 45.30 2,200 9,400 -0.4
26/12/2023
45.11
 660,200 44.05 45.16 44.14 2,400 269,800 -13.0
25/12/2023
44.05
 247,400 44.00 44.42 44.05 33,800 44,700 -0.5
22/12/2023
44.00
 169,600 44.10 44.56 44.00 28,500 33,700 -0.3
21/12/2023
44.10
 121,600 44.14 44.23 43.73 4,100 11,900 -0.4
20/12/2023
44.14
 129,500 44.00 44.33 43.73 0 11,300 -0.5
19/12/2023
44.00
 165,100 43.73 44.00 43.35 200 4,700 -0.2
18/12/2023
43.73
 144,300 43.82 44.47 43.59 200 5,200 -0.2
15/12/2023
43.82
 122,400 43.91 44.19 43.82 7,000 0 0.3
14/12/2023
43.91
 198,700 43.91 44.84 43.82 10,800 8,200 0.1
13/12/2023
43.91
 349,500 44.56 44.79 43.91 10,300 72,200 -3.0
12/12/2023
44.56
 251,500 44.61 45.02 44.56 0 80,100 -3.9
11/12/2023
44.61
 241,500 44.51 44.65 44.37 6,800 11,800 -0.2
08/12/2023
44.51
 178,100 44.74 44.74 44.28 300 21,800 -1.0
07/12/2023
44.74
 419,400 44.84 45.25 43.96 11,100 14,600 -0.2
06/12/2023
44.84
 237,700 44.84 45.02 44.51 3,300 2,900 0.0
05/12/2023
44.84
 357,800 44.65 45.11 44.33 2,400 26,800 -1.2
04/12/2023
44.65
 535,700 43.86 44.93 44.28 14,600 143,900 -6.2

Chính sách bảo mật | Điều khoản sử dụng |