CTCP Cao su Phước Hòa (phr)

31.55
-0.15
(-0.47%)
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
(2026-08-19) 		-0.86 -2.64% 12,188,000 -24,500 0
16.88
33.86
31.55
2 tháng
(2026-07-20) 		-0.05 -0.15% 19,864,800 -24,500 0
16.88
33.86
31.55
3 tháng
(2026-06-22) 		-3.14 -9.01% 25,563,500 -24,500 0
16.88
35.33
31.55
6 tháng
(2026-03-23) 		0.88 2.84% 52,937,900 -24,500 0
16.88
38.69
31.55
12 tháng
(2025-09-23) 		0.82 2.66% 119,976,900 -24,500 0
16.88
38.69
31.55
24 tháng
(2024-09-30) 		1.54 5.09% 255,194,300 -24,500 0
16.48
38.69
31.55
36 tháng
(2023-10-04) 		8.02 33.88% 358,615,700 -24,500 0
15.63
38.69
31.55
60 tháng
(2021-10-14) 		8.13 34.50% 685,045,800 201,684 -78.0
15.04
40.51
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
32.41
 315,800 31.81 32.41 31.43 600 6,100 -0.4
27/06/2022
31.81
 721,100 30.05 31.81 30.00 12,200 2,800 0.6
24/06/2022
30.05
 260,600 30.18 30.56 29.86 4,200 20,200 -1.0
23/06/2022
30.18
 437,600 28.38 30.18 27.73 27,400 9,100 1.2
22/06/2022
28.38
 372,400 28.70 29.17 27.87 5,200 17,600 -0.8
21/06/2022
28.70
 454,900 29.86 30.09 28.29 7,100 12,700 -0.3
20/06/2022
29.86
 378,700 30.46 31.06 29.40 11,900 28,800 -1.1
17/06/2022
30.46
 351,900 30.56 30.56 28.98 14,000 2,300 0.8
16/06/2022
30.56
 661,100 29.63 31.20 30.09 71,100 10,500 4.0
15/06/2022
29.63
 411,800 30.56 30.65 28.70 9,700 14,700 -0.3
14/06/2022
30.56
 479,400 30.14 30.65 28.24 112,300 5,600 7.0
13/06/2022
30.14
 1,055,900 32.41 32.41 30.14 49,200 8,300 2.7
10/06/2022
32.41
 752,100 33.80 34.44 32.41 37,300 25,200 0.8
09/06/2022
33.80
 453,100 34.03 34.26 33.24 13,200 22,400 -0.7
08/06/2022
34.03
 1,093,500 32.41 34.58 32.59 14,100 8,100 0.4
07/06/2022
32.41
 705,000 31.94 32.41 31.06 65,800 4,100 4.3
06/06/2022
31.94
 540,900 31.48 32.59 31.71 27,200 16,000 0.8
03/06/2022
31.48
 631,100 31.02 31.71 30.56 7,800 6,300 0.1
02/06/2022
31.02
 575,700 30.37 31.48 30.18 7,900 5,400 0.2
01/06/2022
30.37
 245,600 30.56 30.60 29.68 2,700 10,600 -0.5
31/05/2022
30.56
 540,400 30.09 31.02 30.05 30,300 28,700 0.1
30/05/2022
30.09
 503,000 29.31 30.51 29.31 12,600 9,600 0.2
27/05/2022
29.31
 344,400 29.12 29.86 29.12 2,000 8,800 -0.4
26/05/2022
29.12
 435,400 29.49 29.77 28.93 18,700 26,300 -0.5
25/05/2022
29.49
 485,200 28.06 29.54 28.19 6,000 700 0.3
24/05/2022
28.06
 193,400 27.92 28.10 27.08 11,400 5,700 0.3
23/05/2022
27.92
 294,600 27.92 28.66 27.73 12,700 9,800 0.2
20/05/2022
27.92
 291,700 27.59 28.52 27.78 3,200 4,900 -0.1
19/05/2022
27.59
 366,100 27.73 28.24 26.85 6,900 28,800 -1.3
18/05/2022
27.73
 344,500 27.22 28.33 27.31 92,300 14,600 4.7
17/05/2022
27.22
 379,200 25.46 27.22 25.00 66,300 28,900 2.2
16/05/2022
25.46
 298,600 25.37 27.13 25.37 11,400 7,900 0.2
13/05/2022
25.37
 812,500 27.27 27.55 25.37 190,100 44,500 8.3
12/05/2022
27.27
 379,600 29.31 29.31 27.27 5,500 16,500 -0.7
11/05/2022
29.31
 221,300 29.31 29.72 28.70 1,600 6,500 -0.3
10/05/2022
29.31
 487,200 28.43 29.40 27.55 26,300 400 1.6
09/05/2022
28.43
 1,085,300 30.56 30.56 28.43 1,600 31,700 -1.8
06/05/2022
30.56
 424,800 31.94 31.94 30.56 17,700 12,100 0.4
05/05/2022
31.94
 458,900 31.62 32.31 31.25 4,800 42,500 -2.6
04/05/2022
31.62
 557,200 32.41 32.55 31.30 7,000 69,300 -4.3
29/04/2022
32.41
 538,300 32.04 32.87 31.85 600 27,800 -1.9
28/04/2022
32.04
 625,300 32.73 33.10 31.57 215,200 95,700 8.4
27/04/2022
32.73
 559,800 31.76 32.87 30.79 118,100 53,300 4.5
26/04/2022
31.76
 878,300 29.72 31.76 28.93 148,200 2,300 9.4
25/04/2022
29.72
 1,532,200 31.94 32.55 29.72 110,500 204,000 -6.4
22/04/2022
31.94
 1,922,700 34.31 35.09 31.94 36,800 39,300 -0.3
21/04/2022
34.31
 1,865,200 36.85 36.85 34.31 48,500 58,800 -0.9
20/04/2022
36.85
 2,295,800 39.58 39.63 36.85 40,300 295,400 -20.9
19/04/2022
39.58
 963,800 40.51 41.62 39.58 18,500 98,300 -7.0
18/04/2022
40.51
 1,727,600 39.95 41.99 39.35 19,000 341,000 -28.2
15/04/2022
39.95
 2,882,100 37.36 39.95 36.11 19,700 23,300 -0.3
14/04/2022
37.36
 342,200 37.59 38.10 37.13 5,200 7,300 -0.2
13/04/2022
37.59
 759,400 35.65 37.82 36.02 29,500 87,600 -4.7
12/04/2022
35.65
 306,100 36.48 36.62 35.65 3,100 29,600 -2.1
08/04/2022
36.48
 532,500 36.06 36.99 36.06 5,000 25,600 -1.6
07/04/2022
36.06
 1,171,900 38.15 38.15 36.06 1,100 252,400 -20.0
06/04/2022
38.15
 703,100 38.89 38.89 37.59 10,700 130,000 -9.9
05/04/2022
38.89
 602,600 39.35 39.63 38.66 21,100 7,500 1.2
04/04/2022
39.35
 1,416,700 37.41 39.58 37.50 40,400 10,000 2.6
01/04/2022
37.41
 796,100 37.41 37.45 36.85 18,800 300,400 -22.6
31/03/2022
37.41
 1,090,900 36.81 37.96 36.39 4,100 800 0.3
30/03/2022
36.81
 422,100 37.27 37.36 36.16 100 21,100 -1.7
29/03/2022
37.27
 558,700 36.90 37.64 36.90 10,500 73,900 -5.1
28/03/2022
36.90
 904,800 35.93 36.99 35.42 14,100 16,600 -0.2
25/03/2022
35.93
 468,400 35.69 36.30 35.56 4,700 236,400 -17.9
24/03/2022
35.69
 312,200 35.79 36.34 35.65 11,600 27,600 -1.2
23/03/2022
35.79
 449,100 35.09 36.11 34.63 9,600 300 0.7
22/03/2022
35.09
 622,100 35.69 35.74 35.05 0 2,400 -0.2
21/03/2022
35.69
 440,000 35.42 36.25 35.42 19,300 300 1.5
18/03/2022
35.42
 213,700 35.14 35.51 35.05 31,800 12,700 1.5
17/03/2022
35.14
 269,000 34.44 35.18 34.63 44,200 10,300 2.6
16/03/2022
34.44
 482,100 35.00 35.32 34.44 100,000 141,300 -3.1
15/03/2022
35.00
 329,600 34.44 35.28 34.03 700 0 0.1
14/03/2022
34.44
 579,200 34.49 34.68 33.75 60,800 15,000 3.4
11/03/2022
34.49
 1,484,800 36.06 36.06 34.40 60,700 201,500 -10.6
10/03/2022
36.06
 433,300 36.34 36.67 35.79 4,500 16,600 -0.9
09/03/2022
36.34
 642,700 36.39 37.04 35.56 102,500 136,800 -2.7
08/03/2022
36.39
 875,800 37.73 37.82 36.39 40,100 382,200 -27.6
07/03/2022
37.73
 803,300 37.73 38.33 37.04 121,900 45,200 6.3
04/03/2022
37.73
 530,700 37.73 38.80 37.73 0 64,000 -5.3
03/03/2022
37.73
 532,000 36.57 37.78 36.90 60,400 8,900 4.1
02/03/2022
36.57
 696,800 37.18 37.59 36.57 1,400 3,800 -0.2
01/03/2022
37.18
 374,000 37.18 37.55 36.85 9,700 24,100 -1.2
28/02/2022
37.18
 667,100 37.92 38.24 37.13 93,400 44,900 4.0
25/02/2022
37.92
 767,100 38.19 39.07 37.73 174,900 20,700 12.7
24/02/2022
38.19
 617,900 38.43 38.89 37.04 105,800 26,500 6.5
23/02/2022
38.43
 551,800 38.66 39.35 38.29 5,400 31,900 -2.2
22/02/2022
38.66
 1,315,000 37.50 38.66 36.34 187,400 14,000 13.9
21/02/2022
37.50
 424,100 37.50 38.10 37.27 58,700 4,000 4.5
18/02/2022
37.50
 638,100 37.87 38.24 37.36 18,900 5,700 1.1
17/02/2022
37.87
 689,200 37.73 38.43 37.13 104,700 1,800 8.4
16/02/2022
37.73
 860,900 39.07 39.81 37.73 102,200 25,000 6.4
15/02/2022
39.07
 518,600 39.17 39.26 38.33 2,900 100 0.2
14/02/2022
39.17
 662,000 39.07 40.18 38.43 15,600 20,400 -0.4
11/02/2022
39.07
 932,500 38.15 39.35 38.15 61,400 40,000 1.8
10/02/2022
38.15
 815,300 37.04 38.29 36.67 23,000 51,200 -2.3
09/02/2022
37.04
 402,300 37.13 37.50 36.57 148,700 6,900 11.4
08/02/2022
37.13
 508,500 37.13 38.33 36.71 1,700 77,400 -6.1
07/02/2022
37.13
 414,500 36.30 38.19 36.11 15,700 51,500 -2.9
28/01/2022
36.30
 530,600 36.57 36.57 34.81 10,600 46,700 -2.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc