CTCP Cao su Phước Hòa (phr)

57.20
1.30
(2.33%)
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
(2024-10-23) 		1 1.78% 3,244,900 -195,830 -10.8
54.50
57.20
57.20
2 tháng
(2024-09-23) 		-1.80 -3.05% 6,826,000 246,270 15.6
54.50
60.40
57.20
3 tháng
(2024-08-26) 		1 1.78% 11,244,300 -685,730 -38.5
54.50
60.40
57.20
6 tháng
(2024-05-27) 		-4.60 -7.44% 30,661,400 -217,979 -10.6
53.70
64.10
57.20
12 tháng
(2023-11-28) 		10.85 23.41% 88,923,400 2,333,121 144.2
46.35
64.50
57.20
24 tháng
(2022-12-05) 		14.75 34.74% 209,203,700 7,572,564 369.3
36.80
64.50
57.20
36 tháng
(2021-12-08) 		-1.50 -2.56% 376,318,400 5,233,148 160.0
30.30
80.58
57.20
60 tháng
(2019-12-19) 		17.62 44.52% 839,834,690 15,469,538 708.6
27.39
80.58
57.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
43.75
 1,444,430 42.75 44.33 42.67 5,810 6,670 -0.0
01/07/2020
42.75
 821,540 41.26 42.75 41.18 35,400 4,800 1.6
30/06/2020
41.26
 646,710 41.26 41.92 40.43 4,040 49,150 -2.2
29/06/2020
41.26
 584,580 42.34 42.34 41.18 140 40,060 -2.0
26/06/2020
42.34
 493,250 42.01 42.75 41.67 140 40,060 -2.0
25/06/2020
42.01
 626,690 42.01 42.50 41.09 700 2,720 -0.1
24/06/2020
42.01
 929,620 43.25 43.42 42.01 800 30,240 -1.5
23/06/2020
43.25
 1,245,440 43.67 44.00 42.34 102,600 82,930 1.0
22/06/2020
43.67
 856,220 43.42 44.33 43.17 17,720 59,430 -2.2
19/06/2020
43.42
 865,480 42.67 43.42 42.92 200 27,320 -1.4
18/06/2020
42.67
 896,160 41.51 43.00 41.09 0 1,130 -0.1
17/06/2020
41.51
 684,390 41.67 42.42 41.22 400 47,630 -2.4
16/06/2020
41.67
 959,000 40.55 42.17 40.88 10,690 2,470 0.4
15/06/2020
40.55
 1,222,390 42.09 43.00 40.30 42,700 51,370 -0.4
12/06/2020
42.09
 1,913,100 41.51 42.17 39.85 208,300 10,900 9.9
11/06/2020
41.51
 2,363,420 44.33 45.16 41.51 231,180 22,880 10.6
10/06/2020
44.33
 1,417,920 44.58 44.91 43.25 91,390 3,330 4.7
09/06/2020
44.58
 1,190,660 45.41 46.07 44.41 3,950 41,820 -2.0
08/06/2020
45.41
 1,701,560 45.33 46.16 44.91 213,450 11,750 11.1
05/06/2020
45.33
 869,090 44.58 45.49 44.00 75,000 0 4.1
04/06/2020
44.58
 1,807,500 45.24 46.49 44.25 5,350 92,000 -4.8
03/06/2020
45.24
 2,900,680 42.42 45.33 42.42 95,860 200 5.0
02/06/2020
42.42
 2,005,520 44.00 44.41 42.17 202,600 47,120 8.1
01/06/2020
44.00
 1,763,310 42.25 44.00 42.34 183,380 25,400 8.4
29/05/2020
42.25
 1,194,140 41.51 42.34 41.18 4,060 24,170 -1.0
28/05/2020
41.51
 2,435,010 40.68 42.17 40.26 163,800 1,280 8.1
27/05/2020
40.68
 2,373,900 42.59 42.75 40.68 1,200 53,350 -2.6
26/05/2020
42.59
 2,889,580 40.39 43.08 41.13 511,160 4,050 25.7
25/05/2020
40.39
 3,142,600 37.77 40.39 37.77 462,680 3,500 22.2
22/05/2020
37.77
 1,173,980 38.19 38.56 37.73 9,700 13,350 -0.2
21/05/2020
38.19
 1,803,250 37.61 38.52 37.69 28,830 3,500 1.2
20/05/2020
37.61
 1,117,340 36.98 37.69 36.82 36,150 0 1.6
19/05/2020
36.98
 1,296,630 36.98 37.61 36.94 7,940 3,200 0.2
18/05/2020
36.98
 1,396,460 36.53 37.02 35.61 34,840 1,000 1.5
15/05/2020
36.53
 1,616,980 36.94 37.36 36.48 20,140 23,920 -0.2
14/05/2020
36.94
 3,482,550 38.68 38.68 36.61 103,430 73,280 1.4
13/05/2020
38.68
 1,884,490 38.19 39.43 37.52 31,190 6,520 1.2
12/05/2020
38.19
 2,222,720 37.11 38.27 36.53 93,300 80 4.3
11/05/2020
37.11
 1,412,250 36.65 37.31 36.44 53,020 10,100 1.9
08/05/2020
36.65
 2,183,120 37.52 38.02 36.57 17,290 10,260 0.3
07/05/2020
37.52
 1,114,050 37.27 37.73 37.27 35,580 11,220 1.1
06/05/2020
37.27
 981,900 36.57 37.44 36.36 38,460 0 1.7
05/05/2020
36.57
 798,780 35.95 36.82 35.86 75,070 0 3.3
04/05/2020
35.95
 1,462,030 37.52 37.52 35.78 42,300 64,080 -0.9
29/04/2020
37.52
 479,530 38.06 38.10 37.52 500 93,370 -4.2
28/04/2020
38.06
 733,400 38.06 38.52 37.27 2,250 32,090 -1.4
27/04/2020
38.06
 2,937,820 35.78 38.27 35.95 34,280 1,840 1.5
24/04/2020
35.78
 834,020 34.87 36.07 34.78 43,020 18,260 1.1
23/04/2020
34.87
 406,400 34.87 35.70 34.87 2,480 0 0.1
22/04/2020
34.87
 877,050 34.12 35.78 33.29 65,300 12,300 2.2
21/04/2020
34.12
 1,074,660 36.28 36.28 33.87 88,350 500 3.7
20/04/2020
36.28
 618,920 36.78 37.36 35.70 1,890 2,100 -0.0
17/04/2020
36.78
 1,097,400 35.57 36.94 35.86 18,700 13,100 0.2
16/04/2020
35.57
 488,500 35.45 35.78 35.12 21,890 6,750 0.7
15/04/2020
35.45
 653,720 33.95 36.19 34.45 11,390 400 0.5
14/04/2020
33.95
 627,900 34.08 34.24 33.12 84,960 2,990 3.3
13/04/2020
34.08
 394,240 34.78 35.03 34.08 70,150 1,400 2.9
10/04/2020
34.78
 661,330 33.79 35.36 33.25 42,870 0 1.8
09/04/2020
33.79
 1,030,490 33.62 34.41 33.45 99,660 5,000 3.9
08/04/2020
33.62
 520,820 33.12 33.62 31.71 128,080 1,660 5.0
07/04/2020
33.12
 736,370 32.25 33.21 31.96 179,380 16,720 6.5
06/04/2020
32.25
 893,590 30.18 32.25 30.72 124,850 500 4.8
03/04/2020
30.18
 476,740 28.64 30.30 28.64 3,640 8,490 -0.2
01/04/2020
28.64
 194,510 27.39 28.89 26.98 13,800 1,000 0.4
31/03/2020
27.39
 512,140 28.52 29.01 26.56 64,620 14,600 1.6
30/03/2020
28.52
 416,950 30.63 30.63 28.52 980 1,000 -0.0
27/03/2020
30.63
 262,280 31.25 31.25 29.47 2,200 1,500 0.0
26/03/2020
31.25
 348,010 32.29 32.29 31.21 57,030 4,600 2.0
25/03/2020
32.29
 296,130 30.88 32.38 31.46 5,370 17,030 -0.4
24/03/2020
30.88
 386,200 31.92 32.04 30.30 104,500 64,050 1.5
23/03/2020
31.92
 511,120 34.28 34.28 31.92 249,830 23,630 8.7
20/03/2020
34.28
 262,160 34.04 34.28 33.37 50,000 37,580 0.5
19/03/2020
34.04
 265,330 34.62 34.62 33.62 102,340 25,870 3.3
18/03/2020
34.62
 419,050 35.12 35.78 34.62 102,340 25,870 3.3
17/03/2020
35.12
 311,860 34.45 35.20 33.21 44,000 16,330 1.1
16/03/2020
34.45
 429,260 34.04 34.45 33.21 190,030 34,290 6.4
13/03/2020
34.04
 606,470 34.37 34.82 32.04 30,510 2,700 1.1
12/03/2020
34.37
 1,203,210 36.94 36.94 34.37 252,630 3,150 10.4
11/03/2020
36.94
 683,620 37.02 37.81 35.28 306,160 7,390 13.3
10/03/2020
37.02
 772,370 36.98 38.19 35.32 209,040 1,300 9.1
09/03/2020
36.98
 959,210 39.72 39.72 36.98 527,340 17,410 23.3
06/03/2020
39.72
 274,480 39.60 40.01 39.18 72,100 3,200 3.3
05/03/2020
39.60
 886,400 38.68 40.18 38.77 230,450 177,190 -5.9
04/03/2020
38.68
 327,040 39.02 39.02 38.60 132,870 170 6.2
03/03/2020
39.02
 762,450 38.85 39.43 38.68 337,320 41,580 13.9
02/03/2020
38.85
 587,390 39.18 39.43 38.60 209,000 36,060 8.1
28/02/2020
39.18
 1,151,440 37.61 39.85 36.19 362,130 17,060 16.0
27/02/2020
37.61
 406,130 37.23 37.90 37.07 21,990 29,390 -0.3
26/02/2020
37.23
 580,610 37.61 38.85 36.53 14,270 6,030 0.4
25/02/2020
37.61
 759,120 39.85 40.26 37.61 28,630 28,930 -0.0
24/02/2020
39.85
 1,145,220 39.18 41.01 37.11 2,580 28,660 -1.2
21/02/2020
39.18
 695,560 38.98 39.85 38.93 15,820 48,810 -1.6
20/02/2020
38.98
 1,162,040 36.44 38.98 35.95 23,100 28,390 -0.2
19/02/2020
36.44
 778,880 35.07 37.19 35.07 6,360 42,180 -1.6
18/02/2020
35.07
 687,970 32.79 35.07 32.46 8,040 410 0.3
17/02/2020
32.79
 245,050 33.37 33.70 32.71 50 10,330 -0.4
14/02/2020
33.37
 195,540 33.37 33.87 33.21 0 18,820 -0.8
13/02/2020
33.37
 321,740 32.79 33.95 32.71 0 9,580 -0.4
12/02/2020
32.79
 408,190 32.29 33.00 32.38 14,010 33,830 -0.8
11/02/2020
32.29
 243,290 31.63 32.71 31.42 23,360 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |