CTCP Cao su Phước Hòa (phr)

29.05
0.20
(0.69%)
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
(2026-09-08) 		-0.35 -1.03% 12,077,700 -112,000 0
29.05
33.85
29.05
2 tháng
(2026-08-10) 		0.85 2.61% 19,117,400 -112,000 0
29.05
33.85
29.05
3 tháng
(2026-07-10) 		-1 -2.91% 26,117,600 -112,000 0
29.05
34.30
29.05
6 tháng
(2026-04-13) 		-0.51 -1.51% 51,965,200 -112,000 0
29.05
38.69
29.05
12 tháng
(2025-10-13) 		3.45 11.57% 116,461,000 -112,000 0
26.40
38.69
29.05
24 tháng
(2024-10-18) 		4.19 14.40% 244,731,200 -112,000 0
21.64
38.69
29.05
36 tháng
(2023-10-24) 		9.14 37.85% 337,210,800 -112,000 0
21.01
38.69
29.05
60 tháng
(2021-11-03) 		5.74 20.82% 646,817,400 -112,000 0
15.23
40.51
29.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
31.48
 631,100 30.79 31.71 30.56 0 0 0
02/06/2022
31.02
 575,700 30.32 31.48 30.18 0 0 0
01/06/2022
30.37
 245,600 30.56 30.60 29.68 0 0 0
31/05/2022
30.56
 540,400 30.05 31.02 30.05 0 0 0
30/05/2022
30.09
 503,000 29.54 30.51 29.31 0 0 0
27/05/2022
29.31
 344,400 29.12 29.86 29.12 0 0 0
26/05/2022
29.12
 435,400 29.63 29.77 28.93 0 0 0
25/05/2022
29.49
 485,200 28.24 29.54 28.19 0 0 0
24/05/2022
28.06
 193,400 27.92 28.10 27.08 0 0 0
23/05/2022
27.92
 294,600 28.47 28.66 27.73 0 0 0
20/05/2022
27.92
 291,700 28.15 28.52 27.78 0 0 0
19/05/2022
27.59
 366,100 26.85 28.24 26.85 0 0 0
18/05/2022
27.73
 344,500 27.31 28.33 27.31 0 0 0
17/05/2022
27.22
 379,200 25.46 27.22 25.00 0 0 0
16/05/2022
25.46
 298,600 25.69 27.13 25.37 0 0 0
13/05/2022
25.37
 812,500 27.55 27.55 25.37 0 0 0
12/05/2022
27.27
 379,600 28.93 29.26 27.27 0 0 0
11/05/2022
29.31
 221,300 29.54 29.72 28.70 0 0 0
10/05/2022
29.31
 487,200 28.24 29.40 27.55 0 0 0
09/05/2022
28.43
 1,085,300 29.86 30.32 28.43 0 0 0
06/05/2022
30.56
 424,800 31.25 31.85 30.56 0 0 0
05/05/2022
31.94
 458,900 31.94 32.31 31.25 0 0 0
04/05/2022
31.62
 557,200 32.55 32.55 31.30 0 0 0
29/04/2022
32.41
 538,300 31.85 32.87 31.85 0 0 0
28/04/2022
32.04
 625,300 31.57 33.10 31.57 0 0 0
27/04/2022
32.73
 559,800 31.76 32.87 30.79 0 0 0
26/04/2022
31.76
 878,300 29.58 31.76 28.93 0 0 0
25/04/2022
29.72
 1,532,200 31.94 32.55 29.72 0 0 0
22/04/2022
31.94
 1,922,700 34.26 35.09 31.94 0 0 0
21/04/2022
34.31
 1,865,200 34.49 36.81 34.31 0 0 0
20/04/2022
36.85
 2,295,800 39.35 39.63 36.85 0 0 0
19/04/2022
39.58
 963,800 40.69 41.62 39.58 0 0 0
18/04/2022
40.51
 1,727,600 40.05 41.99 39.35 0 0 0
15/04/2022
39.95
 2,882,100 37.59 39.95 36.11 0 0 0
14/04/2022
37.36
 342,200 38.10 38.10 37.13 0 0 0
13/04/2022
37.59
 759,400 36.02 37.82 36.02 0 0 0
12/04/2022
35.65
 306,100 36.57 36.62 35.65 0 0 0
08/04/2022
36.48
 532,500 36.11 36.99 36.06 0 0 0
07/04/2022
36.06
 1,171,900 37.96 37.96 36.06 0 0 0
06/04/2022
38.15
 703,100 38.80 38.84 37.59 0 0 0
05/04/2022
38.89
 602,600 38.89 39.63 38.66 0 0 0
04/04/2022
39.35
 1,416,700 37.59 39.58 37.50 0 0 0
01/04/2022
37.41
 796,100 37.22 37.45 36.85 0 0 0
31/03/2022
37.41
 1,090,900 36.48 37.96 36.39 0 0 0
30/03/2022
36.81
 422,100 36.85 37.36 36.16 0 0 0
29/03/2022
37.27
 558,700 36.94 37.64 36.90 0 0 0
28/03/2022
36.90
 904,800 35.88 36.99 35.42 0 0 0
25/03/2022
35.93
 468,400 35.93 36.30 35.56 0 0 0
24/03/2022
35.69
 312,200 35.65 36.34 35.65 0 0 0
23/03/2022
35.79
 449,100 34.91 36.11 34.63 0 0 0
22/03/2022
35.09
 622,100 35.74 35.74 35.05 0 0 0
21/03/2022
35.69
 440,000 35.88 36.25 35.42 0 0 0
18/03/2022
35.42
 213,700 35.42 35.51 35.05 0 0 0
17/03/2022
35.14
 269,000 35.05 35.18 34.63 0 0 0
16/03/2022
34.44
 482,100 35.18 35.32 34.44 0 0 0
15/03/2022
35.00
 329,600 34.44 35.28 34.03 0 0 0
14/03/2022
34.44
 579,200 34.31 34.68 33.75 0 0 0
11/03/2022
34.49
 1,484,800 35.74 35.74 34.40 0 0 0
10/03/2022
36.06
 433,300 36.34 36.67 35.79 0 0 0
09/03/2022
36.34
 642,700 36.48 37.04 35.56 0 0 0
08/03/2022
36.39
 875,800 37.27 37.82 36.39 0 0 0
07/03/2022
37.73
 803,300 37.73 38.33 37.04 0 0 0
04/03/2022
37.73
 530,700 37.96 38.80 37.73 0 0 0
03/03/2022
37.73
 532,000 36.90 37.78 36.90 0 0 0
02/03/2022
36.57
 696,800 37.31 37.59 36.57 0 0 0
01/03/2022
37.18
 374,000 37.04 37.55 36.85 0 0 0
28/02/2022
37.18
 667,100 37.92 38.24 37.13 0 0 0
25/02/2022
37.92
 767,100 38.66 39.07 37.73 0 0 0
24/02/2022
38.19
 617,900 38.43 38.89 37.04 0 0 0
23/02/2022
38.43
 551,800 38.47 39.35 38.29 0 0 0
22/02/2022
38.66
 1,315,000 37.04 38.66 36.34 0 0 0
21/02/2022
37.50
 424,100 37.45 38.10 37.27 0 0 0
18/02/2022
37.50
 638,100 37.78 38.24 37.36 0 0 0
17/02/2022
37.87
 689,200 37.50 38.43 37.13 0 0 0
16/02/2022
37.73
 860,900 39.81 39.81 37.73 0 0 0
15/02/2022
39.07
 518,600 39.03 39.26 38.33 0 0 0
14/02/2022
39.17
 662,000 38.66 40.18 38.43 0 0 0
11/02/2022
39.07
 932,500 38.38 39.35 38.15 0 0 0
10/02/2022
38.15
 815,300 37.08 38.29 36.67 0 0 0
09/02/2022
37.04
 402,300 36.57 37.50 36.57 0 0 0
08/02/2022
37.13
 508,500 37.04 38.33 36.71 0 0 0
07/02/2022
37.13
 414,500 36.53 38.19 36.11 0 0 0
28/01/2022
36.30
 530,600 36.57 36.57 34.81 0 0 0
27/01/2022
36.57
 451,900 35.97 36.90 35.74 0 0 0
26/01/2022
36.20
 644,600 37.04 37.73 36.11 0 0 0
25/01/2022
36.81
 841,900 34.26 36.81 34.21 0 0 0
24/01/2022
34.40
 1,186,300 36.25 36.90 34.40 0 0 0
21/01/2022
36.94
 527,000 38.29 38.43 36.90 0 0 0
20/01/2022
37.87
 466,400 37.04 37.87 36.81 0 0 0
19/01/2022
36.62
 711,500 34.95 36.62 34.40 0 0 0
18/01/2022
34.26
 577,300 33.80 35.65 33.80 0 0 0
17/01/2022
34.26
 896,300 36.57 37.96 34.26 0 0 0
14/01/2022
36.76
 429,200 36.11 37.50 34.81 0 0 0
13/01/2022
36.57
 1,046,800 38.66 39.35 36.11 0 0 0
12/01/2022
37.96
 988,200 35.88 38.61 35.88 0 0 0
11/01/2022
36.34
 767,500 35.79 37.04 34.95 0 0 0
10/01/2022
35.97
 749,500 36.11 37.50 35.51 0 0 0
07/01/2022
36.11
 463,800 36.02 36.30 35.18 0 0 0
06/01/2022
36.16
 1,893,600 34.03 36.16 33.84 0 0 0
05/01/2022
33.80
 865,700 33.47 34.03 32.82 0 0 0

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