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)
12/08/2021
23.31
 917,800 22.96 23.61 22.61 0 0 0
11/08/2021
23.00
 567,500 23.09 23.18 22.79 0 0 0
10/08/2021
23.09
 703,400 23.13 23.22 22.79 0 0 0
09/08/2021
23.09
 1,193,800 21.88 23.09 21.88 0 0 0
06/08/2021
21.96
 479,900 21.83 22.05 21.70 0 0 0
05/08/2021
21.79
 953,700 21.88 22.09 21.59 0 0 0
04/08/2021
22.09
 457,500 22.14 22.27 21.96 0 0 0
03/08/2021
22.05
 316,300 22.14 22.35 21.92 0 0 0
02/08/2021
22.14
 896,200 21.66 22.40 21.59 0 0 0
30/07/2021
21.61
 742,900 21.35 21.66 21.22 0 0 0
29/07/2021
21.14
 376,900 21.35 21.35 21.05 0 0 0
28/07/2021
21.14
 257,400 21.05 21.27 21.05 0 0 0
27/07/2021
21.18
 474,200 21.48 21.48 20.83 0 0 0
26/07/2021
21.18
 458,200 21.05 21.25 20.83 0 0 0
23/07/2021
21.35
 307,500 21.66 21.70 21.31 0 0 0
22/07/2021
21.59
 477,200 21.18 21.66 21.18 0 0 0
21/07/2021
21.27
 428,200 21.44 21.59 21.27 0 0 0
20/07/2021
21.35
 730,000 20.83 21.35 20.44 0 0 0
19/07/2021
20.59
 715,800 20.88 21.27 20.53 0 0 0
16/07/2021
21.48
 345,300 21.31 21.48 21.18 0 0 0
15/07/2021
21.35
 373,200 20.83 21.35 20.70 0 0 0
14/07/2021
20.83
 600,700 21.42 21.42 20.53 0 0 0
13/07/2021
21.31
 460,500 21.27 21.35 20.83 0 0 0
12/07/2021
20.88
 1,346,600 21.96 22.01 20.66 0 0 0
09/07/2021
22.05
 815,300 22.27 22.35 21.88 0 0 0
08/07/2021
22.48
 762,800 22.66 22.74 22.01 0 0 0
07/07/2021
22.61
 880,800 22.14 22.61 21.88 0 0 0
06/07/2021
21.96
 1,831,000 23.35 23.65 21.74 0 0 0
05/07/2021
23.35
 1,335,500 24.26 24.35 23.05 0 0 0
02/07/2021
24.35
 839,400 24.74 24.74 24.31 0 0 0
01/07/2021
24.61
 907,500 24.57 24.83 24.31 0 0 0
30/06/2021
24.57
 473,500 24.83 24.87 24.57 0 0 0
29/06/2021
24.83
 497,000 24.91 25.17 24.74 0 0 0
28/06/2021
24.91
 817,900 24.83 25.13 24.65 0 0 0
25/06/2021
24.74
 441,200 24.96 25.09 24.61 0 0 0
24/06/2021
24.96
 652,500 24.57 25.17 24.26 0 0 0
23/06/2021
24.61
 854,000 24.91 25.09 24.31 0 0 0
22/06/2021
24.91
 975,000 25.30 25.52 24.91 0 0 0
21/06/2021
25.26
 958,700 25.48 25.69 25.09 0 0 0
18/06/2021
25.61
 1,096,500 26.26 26.26 25.48 0 0 0
17/06/2021
25.82
 1,999,300 24.61 25.82 24.39 0 0 0
16/06/2021
24.61
 919,500 24.74 24.96 24.09 0 0 0
15/06/2021
24.57
 1,384,300 23.96 24.83 23.78 0 0 0
14/06/2021
23.74
 637,100 23.87 23.96 23.52 0 0 0
11/06/2021
23.52
 641,700 23.44 23.87 23.44 0 0 0
10/06/2021
23.39
 758,700 23.87 24.00 23.22 0 0 0
09/06/2021
23.87
 770,700 23.70 24.09 23.65 0 0 0
08/06/2021
24.09
 901,500 24.74 24.96 23.87 0 0 0
07/06/2021
24.70
 1,402,900 24.31 25.17 24.31 0 0 0
04/06/2021
24.05
 1,087,100 23.44 24.09 23.31 0 0 0
03/06/2021
23.26
 1,070,500 23.09 23.31 22.83 0 0 0
02/06/2021
22.92
 817,600 23.31 23.65 22.79 0 0 0
01/06/2021
23.31
 762,600 23.65 24.09 23.31 0 0 0
31/05/2021
23.61
 750,100 23.35 23.78 22.87 0 0 0
28/05/2021
23.31
 468,400 23.00 23.57 22.92 0 0 0
27/05/2021
23.00
 797,000 23.26 23.70 22.92 0 0 0
26/05/2021
23.26
 1,010,900 23.87 23.92 23.26 0 0 0
25/05/2021
23.70
 1,060,100 23.96 24.00 23.44 0 0 0
24/05/2021
23.70
 1,292,200 23.00 23.74 22.96 0 0 0
21/05/2021
22.35
 537,100 21.83 22.66 21.74 0 0 0
20/05/2021
21.88
 686,900 22.14 22.18 21.88 0 0 0
19/05/2021
22.14
 329,300 22.14 22.35 22.09 0 0 0
18/05/2021
22.14
 603,000 21.96 22.57 21.83 0 0 0
17/05/2021
21.96
 904,000 22.70 23.18 21.92 0 0 0
14/05/2021
22.74
 664,300 23.44 23.52 22.74 0 0 0
13/05/2021
23.44
 735,800 23.65 24.13 23.44 0 0 0
12/05/2021
23.74
 1,274,000 22.66 23.74 22.61 0 0 0
11/05/2021
22.66
 753,900 22.53 23.00 22.22 0 0 0
10/05/2021
22.48
 879,900 21.70 22.66 21.48 0 0 0
07/05/2021
21.70
 648,100 22.14 22.14 21.64 0 0 0
06/05/2021
22.22
 896,300 22.53 22.53 22.14 0 0 0
05/05/2021
22.53
 926,600 22.14 22.79 22.14 0 0 0
04/05/2021
22.14
 605,200 22.57 22.87 22.09 0 0 0
29/04/2021
23.13
 393,000 22.57 23.35 22.53 0 0 0
28/04/2021
22.53
 389,400 22.09 22.87 21.79 0 0 0
27/04/2021
21.70
 652,100 22.57 22.74 21.70 0 0 0
26/04/2021
22.53
 384,100 23.22 23.22 22.35 0 0 0
23/04/2021
22.79
 646,200 22.57 22.79 21.61 0 0 0
22/04/2021
22.44
 666,600 23.52 23.65 22.44 0 0 0
20/04/2021
23.52
 534,500 23.96 24.22 23.39 0 0 0
19/04/2021
23.83
 555,600 23.65 24.31 23.35 0 0 0
16/04/2021
23.35
 1,122,700 24.18 24.22 23.26 0 0 0
15/04/2021
24.22
 1,106,400 24.96 25.04 24.05 0 0 0
14/04/2021
24.87
 1,125,700 25.13 25.13 24.70 0 0 0
13/04/2021
25.22
 895,700 25.61 25.65 25.17 0 0 0
12/04/2021
25.82
 384,400 25.91 26.00 25.65 0 0 0
09/04/2021
25.91
 360,700 25.96 26.22 25.91 0 0 0
08/04/2021
25.91
 252,000 26.17 26.22 25.82 0 0 0
07/04/2021
26.26
 509,700 25.65 26.48 25.48 0 0 0
06/04/2021
25.65
 380,200 25.82 25.87 25.65 0 0 0
05/04/2021
25.87
 469,000 26.39 26.39 25.74 0 0 0
02/04/2021
25.96
 508,300 26.26 26.26 25.65 0 0 0
01/04/2021
25.78
 381,400 25.30 25.82 25.30 0 0 0
31/03/2021
25.35
 498,300 25.61 25.61 25.26 0 0 0
30/03/2021
25.61
 353,100 25.61 25.78 25.52 0 0 0
29/03/2021
25.56
 609,600 25.35 25.61 25.00 0 0 0
26/03/2021
25.13
 950,500 25.17 25.39 24.22 0 0 0
25/03/2021
25.39
 555,300 25.61 25.82 25.30 0 0 0
24/03/2021
25.61
 796,000 26.43 26.61 25.39 0 0 0
23/03/2021
26.69
 624,500 27.00 27.21 26.61 0 0 0

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