CTCP Cao su Phước Hòa (phr)

29.40
0.35
(1.20%)
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)
23/10/2020
23.16
 587,880 23.00 23.25 22.87 0 0 0
22/10/2020
22.83
 361,140 22.66 22.87 22.62 0 0 0
21/10/2020
22.66
 547,030 22.79 23.20 22.66 0 0 0
20/10/2020
22.95
 905,300 22.95 23.12 22.62 0 0 0
19/10/2020
23.08
 385,320 23.29 23.41 22.95 0 0 0
16/10/2020
23.08
 933,370 22.74 23.50 22.41 0 0 0
15/10/2020
22.74
 1,906,510 23.20 23.29 22.54 0 0 0
14/10/2020
23.20
 705,660 23.54 23.70 23.20 0 0 0
13/10/2020
23.50
 762,820 23.16 23.58 23.16 0 0 0
12/10/2020
23.37
 3,054,660 23.87 23.96 23.25 0 0 0
09/10/2020
24.12
 669,920 24.41 24.41 24.04 0 0 0
08/10/2020
24.25
 676,930 24.46 24.46 24.00 0 0 0
07/10/2020
24.46
 708,270 24.50 24.62 24.33 0 0 0
06/10/2020
24.50
 906,020 24.62 24.83 24.37 0 0 0
05/10/2020
24.50
 1,078,280 24.08 24.62 24.08 0 0 0
02/10/2020
24.12
 892,530 24.33 24.41 23.66 0 0 0
01/10/2020
24.33
 656,760 24.33 24.62 24.29 0 0 0
30/09/2020
24.33
 1,767,490 23.66 24.66 23.62 0 0 0
29/09/2020
23.70
 1,495,930 24.21 24.29 23.62 0 0 0
28/09/2020
24.21
 722,690 24.33 24.33 24.00 0 0 0
25/09/2020
24.25
 672,330 24.50 24.50 24.08 0 0 0
24/09/2020
24.41
 661,940 24.37 24.62 24.21 0 0 0
23/09/2020
24.41
 954,060 24.00 24.46 23.91 0 0 0
22/09/2020
24.00
 704,290 23.83 24.33 23.79 0 0 0
21/09/2020
24.00
 1,154,580 24.21 24.33 23.96 0 0 0
18/09/2020
24.16
 577,420 24.25 24.29 24.08 0 0 0
17/09/2020
24.21
 1,039,960 24.46 24.58 24.00 0 0 0
16/09/2020
24.46
 559,130 24.71 24.79 24.46 0 0 0
15/09/2020
24.71
 817,690 25.00 25.00 24.71 0 0 0
14/09/2020
24.79
 1,321,220 24.41 24.83 24.33 0 0 0
11/09/2020
24.41
 628,720 24.37 24.58 24.29 0 0 0
10/09/2020
24.41
 1,134,500 24.58 24.75 24.33 0 0 0
09/09/2020
24.33
 1,139,550 23.87 24.62 23.70 0 0 0
08/09/2020
24.00
 597,820 23.79 24.04 23.66 0 0 0
07/09/2020
23.79
 974,090 24.21 24.46 23.79 0 0 0
04/09/2020
24.21
 1,280,320 23.79 24.29 23.66 0 0 0
03/09/2020
24.04
 980,640 24.33 24.33 23.91 0 0 0
01/09/2020
24.04
 930,280 23.54 24.08 23.50 0 0 0
31/08/2020
23.58
 2,269,640 24.12 24.21 23.45 0 0 0
28/08/2020
24.21
 1,443,570 24.66 24.83 24.21 0 0 0
27/08/2020
24.58
 716,960 24.41 24.75 24.37 0 0 0
26/08/2020
24.41
 1,718,370 24.25 25.00 24.08 0 0 0
25/08/2020
24.25
 1,152,780 24.50 24.62 24.21 0 0 0
24/08/2020
24.41
 1,930,640 24.62 24.62 24.21 0 0 0
21/08/2020
24.58
 2,241,600 23.96 24.71 23.96 0 0 0
20/08/2020
24.04
 2,485,510 23.91 24.33 23.66 0 0 0
19/08/2020
23.91
 4,381,730 22.58 23.91 22.58 0 0 0
18/08/2020
22.58
 845,550 22.62 22.66 22.45 0 0 0
17/08/2020
22.54
 746,150 22.54 22.66 22.24 0 0 0
14/08/2020
22.54
 1,835,810 22.45 22.95 22.37 0 0 0
13/08/2020
22.41
 1,022,060 22.41 22.54 22.20 0 0 0
12/08/2020
22.37
 972,130 22.41 22.49 22.16 0 0 0
11/08/2020
22.41
 1,284,760 22.70 22.79 22.33 0 0 0
10/08/2020
22.54
 2,348,110 22.29 22.87 22.08 0 0 0
07/08/2020
22.08
 944,690 21.99 22.24 21.95 0 0 0
06/08/2020
21.99
 869,730 22.12 22.20 21.83 0 0 0
05/08/2020
22.12
 1,878,560 21.62 22.33 21.41 0 0 0
04/08/2020
21.62
 825,130 21.49 21.83 21.45 0 0 0
03/08/2020
21.49
 981,510 20.87 21.53 20.87 0 0 0
31/07/2020
20.87
 1,017,640 20.78 21.28 20.66 0 0 0
30/07/2020
21.08
 911,760 21.20 21.37 21.03 0 0 0
29/07/2020
21.16
 2,593,410 20.95 21.16 20.03 0 0 0
28/07/2020
21.49
 1,368,150 21.03 21.58 20.70 0 0 0
27/07/2020
20.47
 2,669,980 21.74 21.83 20.47 0 0 0
24/07/2020
21.99
 3,233,330 22.87 23.12 21.28 0 0 0
23/07/2020
22.74
 814,140 22.62 22.83 22.29 0 0 0
22/07/2020
22.66
 1,561,650 23.08 23.29 22.54 0 0 0
21/07/2020
22.87
 1,907,660 22.37 22.87 22.12 0 0 0
20/07/2020
22.29
 1,395,410 22.29 22.95 22.12 0 0 0
17/07/2020
22.41
 2,220,270 21.95 22.74 21.79 0 0 0
16/07/2020
21.95
 391,220 22.12 22.12 21.79 0 0 0
15/07/2020
21.99
 496,050 22.12 22.29 21.95 0 0 0
14/07/2020
22.12
 587,370 21.74 22.12 21.66 0 0 0
13/07/2020
21.79
 907,450 22.08 22.12 21.66 0 0 0
10/07/2020
22.08
 1,339,580 22.33 22.33 21.74 0 0 0
09/07/2020
22.41
 1,252,690 22.74 22.74 22.33 0 0 0
08/07/2020
22.54
 1,123,750 22.12 22.54 21.91 0 0 0
07/07/2020
22.12
 1,455,000 22.24 22.74 22.04 0 0 0
06/07/2020
21.99
 583,920 21.99 22.20 21.95 0 0 0
03/07/2020
21.95
 889,420 22.12 22.41 21.95 0 0 0
02/07/2020
21.99
 1,444,430 21.62 22.29 21.45 0 0 0
01/07/2020
21.49
 821,540 20.74 21.49 20.70 0 0 0
30/06/2020
20.74
 646,710 21.08 21.08 20.32 0 0 0
29/06/2020
20.74
 584,580 21.08 21.20 20.70 0 0 0
26/06/2020
21.28
 493,250 21.45 21.49 20.95 0 0 0
25/06/2020
21.12
 626,690 20.87 21.37 20.66 0 0 0
24/06/2020
21.12
 929,620 21.74 21.83 21.12 0 0 0
23/06/2020
21.74
 1,245,440 21.83 22.12 21.28 0 0 0
22/06/2020
21.95
 856,220 21.83 22.29 21.70 0 0 0
19/06/2020
21.83
 865,480 21.62 21.83 21.58 0 0 0
18/06/2020
21.45
 896,160 20.83 21.62 20.66 0 0 0
17/06/2020
20.87
 684,390 21.03 21.33 20.72 0 0 0
16/06/2020
20.95
 959,000 20.87 21.20 20.55 0 0 0
15/06/2020
20.39
 1,222,390 21.24 21.62 20.26 0 0 0
12/06/2020
21.16
 1,913,100 20.03 21.20 20.03 0 0 0
11/06/2020
20.87
 2,363,420 22.29 22.70 20.87 0 0 0
10/06/2020
22.29
 1,417,920 22.37 22.58 21.74 0 0 0
09/06/2020
22.41
 1,190,660 22.74 23.16 22.33 0 0 0
08/06/2020
22.83
 1,701,560 22.79 23.20 22.58 0 0 0
05/06/2020
22.79
 869,090 22.24 22.87 22.12 0 0 0

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