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)
22/09/2022
53.75
 318,000 53.57 54.17 52.47 2,700 2,900 -0.0
21/09/2022
53.57
 313,000 53.32 54.09 52.89 51,500 39,898 0.7
20/09/2022
53.32
 654,600 52.04 53.32 52.04 42,600 46,590 -0.2
19/09/2022
52.04
 1,299,700 55.88 55.88 52.04 2,600 64,800 -3.8
16/09/2022
55.88
 956,500 57.58 57.58 55.45 6,600 1,500 0.3
15/09/2022
57.58
 544,400 57.07 58.27 56.90 1,000 20,500 -0.8
14/09/2022
57.07
 690,400 57.41 57.41 56.05 100 12,400 -0.4
13/09/2022
57.41
 416,600 57.16 57.75 56.99 3,600 7,200 -0.4
12/09/2022
57.16
 477,300 58.01 58.44 56.99 800 18 0.8
09/09/2022
58.01
 648,000 56.73 58.01 55.79 11,700 0 0.8
08/09/2022
56.73
 1,094,300 56.48 57.58 55.45 8,500 6,600 0.1
07/09/2022
56.48
 2,035,600 60.40 61.17 56.48 12,400 173,400 -10.7
06/09/2022
60.40
 700,200 61.51 62.02 60.31 4,800 238,400 -16.5
05/09/2022
61.51
 1,499,600 60.23 62.62 59.89 6,600 303,300 -21.4
31/08/2022
60.23
 583,800 60.31 60.91 59.55 2,100 9,500 -0.5
30/08/2022
60.31
 2,499,000 58.10 61.85 58.01 6,900 497,500 -34.7
29/08/2022
58.10
 918,000 59.20 59.20 56.13 2,300 6,600 -0.3
26/08/2022
59.20
 634,400 59.38 60.23 58.44 20,300 120,100 -6.9
25/08/2022
59.38
 1,600,900 59.38 60.48 59.38 13,600 776,000 -53.1
24/08/2022
59.38
 1,362,300 57.67 59.55 57.33 10,000 31,600 -1.5
23/08/2022
57.67
 418,900 57.41 57.84 57.07 2,400 2,900 -0.0
22/08/2022
57.41
 617,500 55.96 57.50 55.28 800 4,000 -0.2
19/08/2022
55.96
 557,200 56.73 57.07 55.96 11,600 3,500 0.5
18/08/2022
56.73
 600,800 57.93 58.01 56.65 10,000 0 0.7
17/08/2022
57.93
 878,600 58.52 58.86 57.58 11,900 0 0.8
16/08/2022
58.52
 462,800 58.86 59.55 58.52 10,500 0 0.7
15/08/2022
58.86
 467,100 58.52 59.46 58.44 34,600 11,300 1.6
12/08/2022
58.52
 496,600 57.75 59.29 57.41 0 0 -0.6
11/08/2022
57.75
 710,200 59.12 59.72 57.16 200 8,700 -0.6
10/08/2022
59.12
 559,100 58.69 59.89 58.69 126,400 38,800 6.1
09/08/2022
58.69
 742,500 59.72 60.23 58.61 26,700 118,700 -6.3
08/08/2022
59.72
 1,001,100 59.46 61.25 59.03 4,400 461,600 -32.0
05/08/2022
59.46
 629,700 58.86 59.89 58.27 1,200 135,900 -9.4
04/08/2022
58.86
 593,900 59.55 59.89 58.52 200 1,100 -0.1
03/08/2022
59.55
 1,262,000 58.35 60.14 58.18 0 119,700 -8.4
02/08/2022
58.35
 922,600 58.01 58.95 57.16 2,500 9,900 -0.5
01/08/2022
58.01
 542,800 57.07 58.27 57.33 7,700 2,500 0.4
29/07/2022
57.07
 416,500 57.67 58.10 56.90 4,800 1,500 0.2
28/07/2022
57.67
 1,156,900 55.79 58.86 56.13 8,100 12,000 -0.3
27/07/2022
55.79
 278,600 55.79 55.79 54.60 4,100 0 0.3
26/07/2022
55.79
 426,000 56.30 56.73 54.60 0 10,400 -0.7
25/07/2022
56.30
 253,500 56.30 56.56 55.54 5,000 4,500 0.0
22/07/2022
56.30
 475,600 56.73 57.84 56.05 27,400 9,100 -6.7
21/07/2022
56.73
 615,600 55.45 57.50 54.94 13,300 1,500 0.8
20/07/2022
55.45
 431,400 56.39 57.24 55.45 4,900 18,500 -0.9
19/07/2022
56.39
 631,200 54.26 56.82 54.26 0 5,400 -0.4
18/07/2022
54.26
 354,400 54.60 55.37 53.92 1,200 100 0.1
15/07/2022
54.60
 421,200 54.60 54.85 53.32 129,300 1,700 8.2
14/07/2022
54.60
 848,300 55.88 55.88 52.89 126,700 10,900 7.4
13/07/2022
55.88
 330,400 56.56 56.73 55.11 15,300 6,600 0.6
12/07/2022
56.56
 519,100 53.57 56.82 52.98 5,600 3,800 0.1
11/07/2022
53.57
 278,800 54.34 54.34 52.47 5,600 11,400 -0.4
08/07/2022
54.34
 220,000 52.64 54.43 52.81 1,600 6,500 -0.4
07/07/2022
52.64
 180,000 52.38 52.81 51.61 500 3,900 -0.2
06/07/2022
52.38
 444,300 52.55 53.32 51.53 10,800 1,800 0.6
05/07/2022
52.55
 315,100 52.89 54.09 52.55 4,500 700 0.2
04/07/2022
52.89
 350,500 55.28 56.30 52.89 2,800 63,700 -3.9
01/07/2022
55.28
 547,400 55.45 55.88 52.47 20,500 51,000 -2.0
30/06/2022
55.45
 894,900 59.55 59.55 55.45 16,700 127,600 -7.2
29/06/2022
59.55
 376,500 59.72 59.72 57.84 8,400 16,200 -0.5
28/06/2022
59.72
 315,800 58.61 59.72 57.93 600 6,100 -0.4
27/06/2022
58.61
 721,100 55.37 58.61 55.28 12,200 2,800 0.6
24/06/2022
55.37
 260,600 55.62 56.30 55.02 4,200 20,200 -1.0
23/06/2022
55.62
 437,600 52.29 55.62 51.10 27,400 9,100 1.2
22/06/2022
52.29
 372,400 52.89 53.75 51.36 5,200 17,600 -0.8
21/06/2022
52.89
 454,900 55.02 55.45 52.12 7,100 12,700 -0.3
20/06/2022
55.02
 378,700 56.13 57.24 54.17 11,900 28,800 -1.1
17/06/2022
56.13
 351,900 56.30 56.30 53.40 14,000 2,300 0.8
16/06/2022
56.30
 661,100 54.60 57.50 55.45 71,100 10,500 4.0
15/06/2022
54.60
 411,800 56.30 56.48 52.89 9,700 14,700 -0.3
14/06/2022
56.30
 479,400 55.54 56.48 52.04 112,300 5,600 7.0
13/06/2022
55.54
 1,055,900 59.72 59.72 55.54 49,200 8,300 2.7
10/06/2022
59.72
 752,100 62.28 63.47 59.72 37,300 25,200 0.8
09/06/2022
62.28
 453,100 62.70 63.13 61.25 13,200 22,400 -0.7
08/06/2022
62.70
 1,093,500 59.72 63.73 60.06 14,100 8,100 0.4
07/06/2022
59.72
 705,000 58.86 59.72 57.24 65,800 4,100 4.3
06/06/2022
58.86
 540,900 58.01 60.06 58.44 27,200 16,000 0.8
03/06/2022
58.01
 631,100 57.16 58.44 56.30 7,800 6,300 0.1
02/06/2022
57.16
 575,700 55.96 58.01 55.62 7,900 5,400 0.2
01/06/2022
55.96
 245,600 56.30 56.39 54.68 2,700 10,600 -0.5
31/05/2022
56.30
 540,400 55.45 57.16 55.37 30,300 28,700 0.1
30/05/2022
55.45
 503,000 54.00 56.22 54.00 12,600 9,600 0.2
27/05/2022
54.00
 344,400 53.66 55.02 53.66 2,000 8,800 -0.4
26/05/2022
53.66
 435,400 54.34 54.85 53.32 18,700 26,300 -0.5
25/05/2022
54.34
 485,200 51.70 54.43 51.95 6,000 700 0.3
24/05/2022
51.70
 193,400 51.44 51.78 49.91 11,400 5,700 0.3
23/05/2022
51.44
 294,600 51.44 52.81 51.10 12,700 9,800 0.2
20/05/2022
51.44
 291,700 50.84 52.55 51.19 3,200 4,900 -0.1
19/05/2022
50.84
 366,100 51.10 52.04 49.48 6,900 28,800 -1.3
18/05/2022
51.10
 344,500 50.16 52.21 50.33 92,300 14,600 4.7
17/05/2022
50.16
 379,200 46.92 50.16 46.07 66,300 28,900 2.2
16/05/2022
46.92
 298,600 46.75 49.99 46.75 11,400 7,900 0.2
13/05/2022
46.75
 812,500 50.25 50.76 46.75 190,100 44,500 8.3
12/05/2022
50.25
 379,600 54.00 54.00 50.25 5,500 16,500 -0.7
11/05/2022
54.00
 221,300 54.00 54.77 52.89 1,600 6,500 -0.3
10/05/2022
54.00
 487,200 52.38 54.17 50.76 26,300 400 1.6
09/05/2022
52.38
 1,085,300 56.30 56.30 52.38 1,600 31,700 -1.8
06/05/2022
56.30
 424,800 58.86 58.86 56.30 17,700 12,100 0.4
05/05/2022
58.86
 458,900 58.27 59.55 57.58 4,800 42,500 -2.6
04/05/2022
58.27
 557,200 59.72 59.97 57.67 7,000 69,300 -4.3

Chính sách bảo mật | Điều khoản sử dụng |