CTCP Cao su Phước Hòa (phr)

64.20
0.60
(0.94%)
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
(2026-05-13) 		-1.30 -1.98% 15,312,600 -1,482,565 0
63
71.30
63.60
2 tháng
(2026-04-13) 		2.20 3.53% 19,625,300 -1,491,198 0
60.70
71.30
63.60
3 tháng
(2026-03-16) 		2.30 3.70% 24,697,900 -894,198 26.4
56.80
71.30
63.60
6 tháng
(2025-12-15) 		8.50 15.18% 72,791,400 -1,868,098 -27.7
55.90
71.30
63.60
12 tháng
(2025-06-17) 		13.05 25.38% 130,127,400 -2,582,998 -77.5
48.65
71.30
63.60
24 tháng
(2024-06-24) 		9.84 18.01% 229,238,500 -7,968,570 -314.1
39.88
71.30
63.60
36 tháng
(2023-06-28) 		21.94 51.55% 345,804,300 -3,681,449 -70.7
38.72
71.30
63.60
60 tháng
(2021-07-08) 		23.07 55.69% 672,369,300 1,766,488 91.6
28.07
74.65
63.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
45.19
 366,100 45.72 45.90 45.10 78,900 3,800 3.8
16/08/2023
45.72
 371,900 45.19 45.72 45.01 54,400 0 2.8
15/08/2023
45.19
 302,800 45.28 45.63 45.01 51,000 1,500 2.5
14/08/2023
45.28
 417,200 45.19 45.63 44.92 27,300 600 1.4
11/08/2023
45.19
 372,400 45.01 45.19 44.21 1,200 3,200 -0.1
10/08/2023
45.01
 745,600 45.55 45.90 44.12 10,900 11,500 -0.0
09/08/2023
45.55
 556,900 46.70 46.70 45.55 100 4,700 -0.2
08/08/2023
46.70
 443,500 47.15 47.33 46.53 51,700 9,000 2.2
07/08/2023
47.15
 722,800 46.79 47.77 46.79 0 0 0
04/08/2023
46.79
 532,300 46.62 46.79 46.08 48,000 18,300 1.5
03/08/2023
46.62
 520,000 46.88 47.68 46.35 39,600 5,900 1.8
02/08/2023
46.88
 241,900 46.79 47.24 46.35 32,500 13,100 1.0
01/08/2023
46.79
 964,400 46.53 47.86 46.17 68,200 9,900 3.1
31/07/2023
46.53
 322,200 46.79 47.15 46.08 7,000 9,900 -0.2
28/07/2023
46.79
 387,200 47.06 47.60 46.62 7,400 26,900 -1.0
27/07/2023
47.06
 588,600 46.35 47.06 45.63 3,100 11,500 -0.4
26/07/2023
46.35
 340,400 45.90 46.35 45.55 9,000 5,400 0.2
25/07/2023
45.90
 358,000 46.44 46.53 45.81 9,500 10,300 -0.0
24/07/2023
46.44
 712,500 45.63 46.79 45.72 15,200 6,000 0.5
21/07/2023
45.63
 359,900 45.46 45.90 45.01 12,100 3,200 0.5
20/07/2023
45.46
 786,200 45.72 45.90 44.74 8,500 1,500 0.4
19/07/2023
45.72
 511,700 45.72 46.62 45.63 8,700 72,700 -3.3
18/07/2023
45.72
 502,900 46.26 46.44 45.55 11,400 22,600 -0.6
17/07/2023
46.26
 695,600 45.55 47.06 45.55 82,900 500 4.3
14/07/2023
45.55
 569,600 45.72 45.90 45.01 2,100 2,300 -0.0
13/07/2023
45.72
 411,800 45.72 46.08 45.46 0 8,800 -0.5
12/07/2023
45.72
 584,400 45.28 46.97 45.46 200 13,400 -0.7
11/07/2023
45.28
 631,800 45.46 46.26 45.10 6,300 10,000 -0.2
10/07/2023
45.46
 504,600 45.46 45.81 45.28 300 13,000 -0.6
07/07/2023
45.46
 846,100 43.99 46.08 43.67 9,400 43,900 -1.8
06/07/2023
43.99
 719,500 44.12 44.43 43.50 3,700 1,000 0.1
05/07/2023
44.12
 946,300 43.14 44.43 43.18 39,800 3,300 1.8
04/07/2023
43.14
 829,400 42.25 43.63 41.85 3,000 1,500 0.1
03/07/2023
42.25
 522,600 41.36 42.25 41.40 39,300 5,300 1.6
30/06/2023
41.36
 422,600 41.62 41.85 41.36 14,200 0 0.7
29/06/2023
41.62
 606,100 42.56 42.69 41.62 5,100 6,600 -0.1
28/06/2023
42.56
 510,900 42.29 42.69 42.11 3,200 0 0.2
27/06/2023
42.29
 468,500 42.20 42.83 42.11 0 8,400 -0.4
26/06/2023
42.20
 791,900 42.07 42.78 41.27 1,800 31,900 -1.4
23/06/2023
42.07
 878,800 42.78 43.05 41.94 2,900 55,500 -2.5
22/06/2023
42.78
 1,053,200 42.74 43.41 42.56 11,200 25,500 -0.7
21/06/2023
42.74
 1,616,800 41.80 43.14 41.85 4,900 10,000 -0.2
20/06/2023
41.80
 509,400 40.91 42.16 40.82 12,600 200 0.6
19/06/2023
40.91
 441,700 41.18 41.36 40.78 1,200 17,100 -0.7
16/06/2023
41.18
 795,700 41.00 42.52 41.09 2,600 10,800 -0.4
15/06/2023
41.00
 371,300 41.04 41.27 40.78 3,600 25,200 -1.0
14/06/2023
41.04
 271,700 41.31 41.71 41.00 700 6,700 -0.3
13/06/2023
41.31
 582,700 41.18 41.53 40.91 1,700 7,700 -0.3
12/06/2023
41.18
 489,000 41.18 41.62 40.60 3,500 27,900 -1.1
09/06/2023
41.18
 715,900 41.09 41.80 40.51 2,500 8,900 -0.3
08/06/2023
41.09
 983,100 42.43 43.85 41.09 14,000 172,600 -7.6
07/06/2023
42.43
 1,007,700 41.89 42.52 41.71 9,000 204,700 -9.2
06/06/2023
41.89
 753,400 41.58 42.11 41.09 39,400 0 1.8
05/06/2023
41.58
 493,600 41.76 42.20 41.58 131,600 0 6.2
02/06/2023
41.76
 717,400 42.34 42.52 41.58 8,100 15,100 -0.3
01/06/2023
42.34
 372,900 42.34 42.56 41.94 101,700 6,100 4.5
31/05/2023
42.34
 1,214,300 40.82 42.74 40.82 14,700 4,000 0.5
30/05/2023
40.82
 853,100 41.00 41.58 40.42 9,600 22,000 -0.6
29/05/2023
41.00
 885,500 41.00 41.71 40.78 108,400 23,800 3.9
26/05/2023
41.00
 913,500 40.87 41.76 40.82 9,200 39,800 -1.4
25/05/2023
40.87
 1,796,100 38.77 41.27 39.17 10,500 2,300 0.4
24/05/2023
38.77
 576,300 38.77 39.80 38.42 103,000 6,800 4.2
23/05/2023
38.77
 734,300 38.50 39.44 38.50 101,900 35,900 2.9
22/05/2023
38.50
 567,500 38.50 39.04 38.42 2,100 75,900 -3.2
19/05/2023
38.50
 1,165,700 37.12 38.73 36.99 69,500 8,100 2.6
18/05/2023
37.12
 182,100 37.26 37.30 36.99 2,900 7,200 -0.2
17/05/2023
37.26
 430,900 37.12 37.61 36.81 203,500 1,100 8.5
16/05/2023
37.12
 257,400 37.12 37.30 36.86 77,000 2,200 3.1
15/05/2023
37.12
 483,500 37.70 37.97 37.12 153,300 115,300 1.6
12/05/2023
37.70
 458,900 37.39 37.84 37.12 103,400 5,400 4.1
11/05/2023
37.39
 354,800 37.79 37.93 37.35 91,700 900 3.8
10/05/2023
37.79
 538,100 37.35 37.88 37.30 246,600 6,500 10.2
09/05/2023
37.35
 400,700 37.12 37.79 37.17 2,000 0 0.1
08/05/2023
37.12
 486,600 36.45 37.30 36.50 117,200 0 4.9
05/05/2023
36.45
 200,100 36.77 36.77 36.41 54,100 0 2.2
04/05/2023
36.77
 486,200 36.81 37.30 36.41 16,800 3,100 0.6
28/04/2023
36.81
 277,800 36.41 36.90 36.41 8,800 0 0.4
27/04/2023
36.41
 297,800 36.19 36.63 36.23 12,500 4,000 0.3
26/04/2023
36.19
 376,700 35.70 36.32 35.47 92,900 5,000 3.6
25/04/2023
35.70
 272,300 35.70 36.45 35.70 101,500 0 4.1
24/04/2023
35.70
 144,600 35.74 36.14 35.56 100 3,100 -0.1
21/04/2023
35.74
 371,500 35.79 36.54 35.03 15,200 1,300 0.6
20/04/2023
35.79
 199,500 35.83 36.10 35.65 6,200 20,300 -0.6
19/04/2023
35.83
 380,700 36.28 36.50 35.83 200 18,000 -0.7
18/04/2023
36.28
 254,200 36.54 36.72 36.10 15,300 4,400 0.4
17/04/2023
36.54
 341,100 35.83 38.01 35.92 21,100 10 0.9
14/04/2023
35.83
 561,300 37.48 37.70 35.83 4,900 19,000 -0.6
13/04/2023
37.48
 267,300 38.06 38.24 37.48 8,800 17,100 -0.3
12/04/2023
38.06
 1,023,900 37.08 38.59 37.17 11,100 4,750 0.3
11/04/2023
37.08
 319,000 36.99 37.21 36.54 0 5,800 -0.2
10/04/2023
36.99
 378,600 36.99 37.88 36.99 4,100 10,400 -0.3
07/04/2023
36.99
 468,100 37.30 37.43 36.63 4,200 24,770 -0.9
06/04/2023
37.30
 614,400 37.88 37.97 37.30 15,300 13,000 0.1
05/04/2023
37.88
 1,223,700 36.68 37.97 36.68 58,640 100 2.5
04/04/2023
36.68
 474,300 36.45 36.72 36.37 84,904 800 3.5
03/04/2023
36.45
 362,600 35.79 36.63 36.23 68,900 6,000 2.6
31/03/2023
35.79
 435,800 35.21 35.92 34.98 13,100 5,300 0.3
30/03/2023
35.21
 219,900 35.56 35.88 35.21 500 9,000 -0.3
29/03/2023
35.56
 212,500 35.34 35.61 35.25 100,000 5,800 3.8
28/03/2023
35.34
 122,000 35.47 36.05 35.34 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |