CTCP Cao su Phước Hòa (phr)

58.60
-0.70
(-1.18%)
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
(2024-08-21) 		1 1.74% 4,673,700 -867,000 -50.4
56.20
59.50
58.60
2 tháng
(2024-07-22) 		1 1.74% 7,850,400 -784,236 -45.9
53.70
59.50
58.60
3 tháng
(2024-06-24) 		-0.40 -0.68% 14,524,300 -630,906 -36.7
53.70
64.10
58.60
6 tháng
(2024-03-25) 		-3.90 -6.24% 44,060,700 968,555 57.6
53.40
64.40
58.60
12 tháng
(2023-09-26) 		11.90 25.48% 97,753,500 2,191,155 134.1
41.80
64.50
58.60
24 tháng
(2022-10-03) 		11.36 24.04% 233,700,500 7,979,598 378.9
30.30
64.50
58.60
36 tháng
(2021-10-06) 		12.50 27.11% 418,430,100 6,690,892 243.0
30.30
80.58
58.60
60 tháng
(2019-10-17) 		11.43 24.23% 851,699,250 14,922,402 678.2
27.39
80.58
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
45.95
 503,470 45.95 46.72 45.64 21,330 7,000 0.9
10/07/2019
45.95
 430,010 45.80 47.03 45.80 5,800 50 0.3
09/07/2019
45.80
 1,111,380 45.03 45.80 44.64 300 0 0.0
08/07/2019
45.03
 607,450 46.56 46.56 44.72 4,240 0 0.2
05/07/2019
46.56
 555,300 46.87 47.26 46.56 0 15,000 -0.9
04/07/2019
46.87
 922,400 45.72 47.18 45.49 400 8,390 -0.5
03/07/2019
45.72
 404,710 45.72 46.26 45.26 100,400 6,500 5.6
02/07/2019
45.72
 468,310 45.57 46.41 45.41 14,550 0 0.9
01/07/2019
45.57
 308,850 47.03 47.03 45.34 16,050 9,930 0.4
28/06/2019
47.03
 395,930 44.26 47.03 43.88 172,250 1,500 10.4
27/06/2019
44.26
 283,890 44.49 45.03 44.26 400 0 0.0
26/06/2019
44.49
 182,540 44.11 44.57 44.03 10,100 5,250 0.3
25/06/2019
44.11
 140,140 43.80 44.41 43.57 12,100 14,360 -0.1
24/06/2019
43.80
 573,230 45.26 45.26 43.72 24,620 50 1.4
21/06/2019
45.26
 416,810 45.18 45.34 44.72 17,230 210 1.0
20/06/2019
45.18
 389,590 45.03 45.57 45.10 8,400 100 0.5
19/06/2019
45.03
 399,630 43.03 45.03 43.18 0 970 -0.1
18/06/2019
43.03
 153,270 42.88 43.26 42.80 8,000 12,500 -0.3
17/06/2019
42.88
 429,580 43.03 43.41 42.26 1,760 3,790 -0.1
14/06/2019
43.03
 396,540 44.18 44.41 43.03 3,370 0 0.2
13/06/2019
44.18
 190,920 43.64 44.72 43.88 3,600 400 0.2
12/06/2019
43.64
 302,280 43.72 44.72 43.41 4,950 100 0.3
11/06/2019
43.72
 439,470 44.95 45.49 43.72 8,750 12,330 -0.2
10/06/2019
44.95
 269,580 44.57 45.41 44.64 11,020 1,590 0.6
07/06/2019
44.57
 297,400 43.41 44.64 43.64 14,600 0 0.8
06/06/2019
43.41
 718,310 43.49 44.18 43.11 2,250 345,720 -19.4
05/06/2019
43.49
 913,440 42.26 43.72 42.65 20,690 0 1.2
04/06/2019
42.26
 362,560 41.49 42.65 41.49 8,750 5,000 0.2
03/06/2019
41.49
 864,810 42.95 43.03 41.49 310 218,810 -12.0
31/05/2019
42.95
 715,300 44.64 45.34 42.80 1,530 21,300 -1.1
30/05/2019
44.64
 609,350 44.57 45.49 43.41 24,680 1,200 1.4
29/05/2019
44.57
 1,367,560 47.64 47.64 44.57 36,530 49,280 -0.8
28/05/2019
47.64
 618,000 47.33 48.41 47.26 16,320 3,880 0.8
27/05/2019
47.33
 800,660 45.49 47.33 45.49 0 35,540 -2.1
24/05/2019
45.49
 557,880 46.10 46.87 45.49 57,220 28,860 1.7
23/05/2019
46.10
 550,000 44.26 46.10 43.64 5,900 660 0.3
22/05/2019
44.26
 338,780 45.18 45.57 44.26 440 5,000 -0.3
21/05/2019
45.18
 305,970 45.64 46.10 45.03 970 700 0.0
20/05/2019
45.64
 829,580 42.80 45.72 42.80 0 4,330 -0.2
17/05/2019
42.80
 759,200 42.80 44.11 42.72 36,040 109,600 -4.2
16/05/2019
42.80
 496,290 42.57 43.26 41.88 55,940 6,000 2.8
15/05/2019
42.57
 391,030 42.65 43.26 42.49 13,620 2,160 0.6
14/05/2019
42.65
 474,460 41.57 43.26 41.49 770 12,980 -0.7
13/05/2019
41.57
 1,188,060 39.27 41.57 39.19 0 157,380 -8.4
10/05/2019
39.27
 175,200 39.57 39.57 38.11 84,970 5,000 4.1
09/05/2019
39.57
 145,540 39.73 39.80 39.19 48,600 5,320 2.2
08/05/2019
39.73
 95,380 39.88 39.88 39.34 6,660 21,830 -0.8
07/05/2019
39.88
 335,610 38.88 40.73 38.88 7,500 0 0.4
06/05/2019
38.88
 868,630 38.88 38.88 37.81 149,780 200 7.4
03/05/2019
38.88
 277,170 39.65 39.73 38.73 0 250 -0.0
02/05/2019
39.65
 360,630 39.96 40.03 39.57 75,800 30 3.9
26/04/2019
39.96
 291,840 38.65 39.96 38.42 13,400 0 0.7
25/04/2019
38.65
 279,930 38.96 39.11 38.42 1,100 1,770 -0.0
24/04/2019
38.96
 269,540 37.65 38.96 37.65 11,200 3,320 0.4
23/04/2019
37.65
 250,700 37.27 37.88 36.88 20,000 0 1.0
22/04/2019
37.27
 324,190 38.42 38.42 36.65 0 230 -0.0
19/04/2019
38.42
 113,590 38.42 38.80 38.19 9,000 0 0.5
18/04/2019
38.42
 222,580 38.80 38.96 38.27 12,000 2,100 0.5
17/04/2019
38.80
 480,670 38.80 39.11 38.04 510 36,400 -1.8
16/04/2019
38.80
 361,240 39.42 39.42 38.57 4,760 110,270 -5.3
12/04/2019
39.42
 209,790 39.42 39.42 38.65 0 0 0
11/04/2019
39.42
 112,320 39.57 39.57 38.73 10,000 0 0.5
10/04/2019
39.57
 249,900 39.11 39.57 38.50 3,680 0 0.2
09/04/2019
39.11
 1,224,850 40.19 40.19 38.42 5,540 0 0.3
08/04/2019
40.19
 322,650 40.65 40.96 39.96 9,840 10,000 -0.0
05/04/2019
40.65
 189,230 40.96 41.19 40.34 27,020 1,000 1.4
04/04/2019
40.96
 338,950 40.34 41.34 40.19 63,710 33,590 1.6
03/04/2019
40.34
 417,290 40.11 40.42 39.34 0 101,000 -5.3
02/04/2019
40.11
 269,990 40.34 40.80 40.03 1,400 9,500 -0.4
01/04/2019
40.34
 753,260 40.42 40.65 39.80 29,000 205,500 -9.2
29/03/2019
40.42
 524,400 39.96 41.03 39.96 5,400 40,900 -1.9
28/03/2019
39.96
 350,560 38.73 39.96 37.81 1,210 3,860 -0.1
27/03/2019
38.73
 645,280 36.81 38.73 36.81 230 5,000 -0.2
26/03/2019
36.81
 944,050 38.04 38.80 35.42 7,150 1,400 0.3
25/03/2019
38.04
 1,251,890 40.88 41.80 38.04 4,970 203,870 -10.2
22/03/2019
40.88
 1,888,930 43.18 44.95 40.26 22,920 51,200 -1.5
21/03/2019
43.18
 950,820 41.49 43.72 41.49 104,410 3,700 5.6
20/03/2019
41.49
 866,100 40.73 41.49 40.26 120,360 84,600 1.9
19/03/2019
40.73
 945,590 39.42 41.11 39.42 82,000 3,000 4.2
18/03/2019
39.42
 1,114,290 37.81 39.42 37.65 1,750 2,610 -0.0
15/03/2019
37.81
 640,790 37.65 37.88 37.27 52,510 37,000 0.8
14/03/2019
37.65
 854,690 38.34 39.11 37.65 43,450 20,100 1.2
13/03/2019
38.34
 688,950 37.77 38.50 37.23 39,840 3,630 1.8
12/03/2019
37.77
 385,470 37.65 37.88 37.42 61,050 3,100 2.8
11/03/2019
37.65
 784,180 36.42 38.04 36.42 10,570 15,400 -0.2
08/03/2019
36.42
 906,910 34.39 36.42 33.81 79,550 3,600 3.4
07/03/2019
34.39
 718,830 35.12 35.12 34.39 105,650 6,450 4.5
06/03/2019
35.12
 892,940 35.12 35.12 33.58 100 500 -0.0
05/03/2019
35.12
 538,880 35.35 35.73 34.96 3,600 60,960 -2.6
04/03/2019
35.35
 543,450 34.89 35.58 34.89 8,560 0 0.4
01/03/2019
34.89
 579,660 33.81 35.35 34.12 2,110 5,990 -0.2
28/02/2019
33.81
 638,580 34.58 34.65 33.81 22,200 0 1.0
27/02/2019
34.58
 509,330 33.73 34.58 33.43 1,750 30,180 -1.2
26/02/2019
33.73
 630,560 33.04 33.73 32.73 2,500 13,300 -0.5
25/02/2019
33.04
 660,270 31.12 33.04 31.12 37,360 3,620 1.4
22/02/2019
31.12
 867,960 30.51 31.12 29.81 127,710 2,080 4.9
21/02/2019
30.51
 487,580 30.66 30.74 29.81 42,610 17,130 1.0
20/02/2019
30.66
 307,320 30.58 30.97 30.24 18,780 21,660 -0.1
19/02/2019
30.58
 651,500 30.35 30.89 30.35 82,410 100 3.3
18/02/2019
30.35
 970,030 29.35 30.74 29.35 64,520 171,640 -4.2

Chính sách bảo mật | Điều khoản sử dụng |