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)
08/09/2021
23.52
 763,900 23.74 23.83 23.35 177,000 23,300 8.3
07/09/2021
23.74
 1,056,800 24.05 24.13 23.44 161,400 27,500 7.3
06/09/2021
24.05
 1,742,800 22.96 24.22 23.00 298,300 25,500 15.0
01/09/2021
22.96
 467,900 23.00 23.13 22.57 57,500 1,700 3.0
31/08/2021
23.00
 910,000 22.57 23.22 22.48 1,100 4,000 -0.2
30/08/2021
22.57
 638,000 21.74 22.66 22.01 129,900 18,600 5.8
27/08/2021
21.74
 426,900 21.70 21.83 21.48 86,800 15,500 3.5
26/08/2021
21.70
 333,400 21.83 22.01 21.48 84,200 64,800 1.0
25/08/2021
21.83
 316,300 21.92 21.96 21.57 92,100 16,900 3.8
24/08/2021
21.92
 608,600 21.70 21.96 21.48 253,200 100 12.6
23/08/2021
21.70
 794,500 22.27 22.27 21.40 305,300 47,400 12.9
20/08/2021
22.27
 941,800 23.13 23.31 21.92 168,800 36,500 6.9
19/08/2021
23.13
 642,200 23.05 23.52 22.83 101,000 103,200 -0.1
18/08/2021
23.05
 563,200 23.26 23.31 22.96 34,700 16,500 1.0
17/08/2021
23.26
 603,100 23.61 23.70 23.22 100 34,700 -1.9
16/08/2021
23.61
 1,243,700 23.26 23.87 23.00 4,600 220,600 -11.7
13/08/2021
23.26
 588,000 23.31 23.39 22.83 96,000 33,400 2.9
12/08/2021
23.31
 917,800 23.00 23.61 22.61 49,700 13,100 1.9
11/08/2021
23.00
 567,500 23.09 23.18 22.79 217,100 11,000 10.9
10/08/2021
23.09
 703,400 23.09 23.22 22.79 105,800 29,500 4.0
09/08/2021
23.09
 1,193,800 21.96 23.09 21.88 38,500 31,400 0.4
06/08/2021
21.96
 479,900 21.79 22.05 21.70 31,000 2,000 1.5
05/08/2021
21.79
 953,700 22.09 22.09 21.59 32,100 297,800 -13.3
04/08/2021
22.09
 457,500 22.05 22.27 21.96 95,200 0 4.8
03/08/2021
22.05
 316,300 22.14 22.35 21.92 9,100 9,900 0.0
02/08/2021
22.14
 896,200 21.61 22.40 21.59 39,600 23,400 0.8
30/07/2021
21.61
 742,900 21.14 21.66 21.22 17,500 900 0.8
29/07/2021
21.14
 376,900 21.14 21.35 21.05 2,100 4,500 -0.1
28/07/2021
21.14
 257,400 21.18 21.27 21.05 15,300 7,800 0.4
27/07/2021
21.18
 474,200 21.18 21.48 20.83 16,700 201,100 -8.9
26/07/2021
21.18
 458,200 21.35 21.35 20.83 5,700 6,400 0.0
23/07/2021
21.35
 307,500 21.59 21.70 21.31 4,500 10,400 -0.3
22/07/2021
21.59
 477,200 21.27 21.66 21.18 11,600 37,000 -1.2
21/07/2021
21.27
 428,200 21.35 21.59 21.27 63,400 3,100 3.0
20/07/2021
21.35
 730,000 20.59 21.35 20.44 188,800 4,800 8.9
19/07/2021
20.59
 715,800 21.48 21.48 20.53 22,900 71,800 -2.4
16/07/2021
21.48
 345,300 21.35 21.48 21.18 25,600 19,200 0.3
15/07/2021
21.35
 373,200 20.83 21.35 20.70 80,800 60,700 1.0
14/07/2021
20.83
 600,700 21.31 21.42 20.53 4,200 27,600 -1.1
13/07/2021
21.31
 460,500 20.88 21.35 20.83 93,400 0 4.6
12/07/2021
20.88
 1,346,600 22.05 22.05 20.66 69,300 55,900 0.6
09/07/2021
22.05
 815,300 22.48 22.48 21.88 6,100 100 0.3
08/07/2021
22.48
 762,800 22.61 22.74 22.01 8,400 0 0
07/07/2021
22.61
 880,800 21.96 22.61 21.88 100,700 5,000 4.9
06/07/2021
21.96
 1,831,000 23.35 23.65 21.74 14,300 433,600 -22.3
05/07/2021
23.35
 1,335,500 24.35 24.35 23.05 10,700 219,000 -10.3
02/07/2021
24.35
 839,400 24.61 24.74 24.31 100 0 0.0
01/07/2021
24.61
 907,500 24.57 24.83 24.31 0 190,000 -10.7
30/06/2021
24.57
 473,500 24.83 24.87 24.57 14,700 1,300 0.8
29/06/2021
24.83
 497,000 24.91 25.17 24.74 0 0 0
28/06/2021
24.91
 817,900 24.74 25.13 24.65 5,700 50,800 -2.6
25/06/2021
24.74
 441,200 24.96 25.09 24.61 16,100 123,800 -6.1
24/06/2021
24.96
 652,500 24.61 25.17 24.26 5,300 6,800 -0.1
23/06/2021
24.61
 854,000 24.91 25.09 24.31 9,700 1,200 0.5
22/06/2021
24.91
 975,000 25.26 25.52 24.91 7,600 24,600 -1.0
21/06/2021
25.26
 958,700 25.61 25.69 25.09 6,900 2,500 0.3
18/06/2021
25.61
 1,096,500 25.82 26.26 25.48 8,500 36,900 -1.7
17/06/2021
25.82
 1,999,300 24.61 25.82 24.39 181,000 16,500 9.7
16/06/2021
24.61
 919,500 24.57 24.96 24.09 110,100 12,800 5.5
15/06/2021
24.57
 1,384,300 23.74 24.83 23.78 10,400 4,300 0.3
14/06/2021
23.74
 637,100 23.52 23.96 23.52 13,100 8,600 0.3
11/06/2021
23.52
 641,700 23.39 23.87 23.44 19,100 17,400 0.1
10/06/2021
23.39
 758,700 23.87 24.00 23.22 25,900 44,700 -1.0
09/06/2021
23.87
 770,700 24.09 24.09 23.65 500 24,500 -1.3
08/06/2021
24.09
 901,500 24.70 24.96 23.87 8,500 25,600 -1.0
07/06/2021
24.70
 1,402,900 24.05 25.17 24.31 9,200 21,300 -0.7
04/06/2021
24.05
 1,087,100 23.26 24.09 23.31 64,600 16,800 2.6
03/06/2021
23.26
 1,070,500 22.92 23.31 22.83 22,000 321,800 -15.9
02/06/2021
22.92
 817,600 23.31 23.65 22.79 30,500 400,000 -19.6
01/06/2021
23.31
 762,600 23.61 24.09 23.31 32,700 107,700 -4.1
31/05/2021
23.61
 750,100 23.31 23.78 22.87 5,600 9,600 -0.2
28/05/2021
23.31
 468,400 23.00 23.57 22.92 3,200 16,600 -0.7
27/05/2021
23.00
 797,000 23.26 23.70 22.92 84,600 179,800 -5.1
26/05/2021
23.26
 1,010,900 23.70 23.92 23.26 29,300 307,600 -15.1
25/05/2021
23.70
 1,060,100 23.70 24.00 23.44 19,200 0 1.1
24/05/2021
23.70
 1,292,200 22.35 23.74 22.96 135,000 2,100 7.2
21/05/2021
22.35
 537,100 21.88 22.66 21.74 82,000 2,900 4.1
20/05/2021
21.88
 686,900 22.14 22.18 21.88 26,100 65,400 -2.0
19/05/2021
22.14
 329,300 22.14 22.35 22.09 5,000 53,000 -2.4
18/05/2021
22.14
 603,000 21.96 22.57 21.83 100,600 95,700 0.3
17/05/2021
21.96
 904,000 22.74 23.18 21.92 24,700 306,200 -14.4
14/05/2021
22.74
 664,300 23.44 23.52 22.74 7,500 298,000 -15.4
13/05/2021
23.44
 735,800 23.74 24.13 23.44 157,800 52,400 5.8
12/05/2021
23.74
 1,274,000 22.66 23.74 22.61 151,100 107,500 2.3
11/05/2021
22.66
 753,900 22.48 23.00 22.22 35,700 89,300 -2.8
10/05/2021
22.48
 879,900 21.70 22.66 21.48 65,800 15,400 2.6
07/05/2021
21.70
 648,100 22.22 22.22 21.64 4,100 200,000 -9.9
06/05/2021
22.22
 896,300 22.53 22.53 22.14 28,100 623,400 -30.5
05/05/2021
22.53
 926,600 22.14 22.79 22.14 172,500 610,000 -22.5
04/05/2021
22.14
 605,200 23.13 23.13 22.09 36,000 340,700 -15.7
29/04/2021
23.13
 393,000 22.53 23.35 22.53 58,100 2,500 3.0
28/04/2021
22.53
 389,400 21.70 22.87 21.79 53,700 3,300 2.6
27/04/2021
21.70
 652,100 22.53 22.74 21.70 130,900 287,500 -7.9
26/04/2021
22.53
 384,100 22.79 23.22 22.35 55,700 76,500 -1.0
23/04/2021
22.79
 646,200 22.44 22.79 21.61 193,700 243,700 -2.5
22/04/2021
22.44
 666,600 23.52 23.65 22.44 68,900 150,000 -4.2
20/04/2021
23.52
 534,500 23.83 24.22 23.39 38,300 125,800 -4.8
19/04/2021
23.83
 555,600 23.35 24.31 23.35 67,000 101,000 -1.8
16/04/2021
23.35
 1,122,700 24.22 24.22 23.26 11,200 282,800 -14.7
15/04/2021
24.22
 1,106,400 24.87 25.04 24.05 113,400 489,600 -21.1

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