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)
17/11/2020
26.08
 1,219,730 25.50 26.21 25.54 63,690 126,030 -3.9
16/11/2020
25.50
 1,470,050 25.62 26.04 25.46 5,790 3,410 0.1
13/11/2020
25.62
 1,329,260 25.58 25.96 25.37 32,580 4,870 1.7
12/11/2020
25.58
 854,720 25.83 26.08 25.46 2,850 14,600 -0.7
11/11/2020
25.83
 1,635,830 25.37 25.96 25.21 371,570 71,220 18.4
10/11/2020
25.37
 3,130,900 24.12 25.67 24.16 30,930 22,720 0.5
09/11/2020
24.12
 841,330 23.83 24.12 23.83 11,600 20,000 -0.5
06/11/2020
23.83
 425,240 23.70 23.91 23.54 1,100 1,000 0.0
05/11/2020
23.70
 640,740 24.21 24.21 23.58 4,460 90 0.3
04/11/2020
24.21
 1,103,600 23.83 24.29 23.79 2,530 305,670 -17.5
03/11/2020
23.83
 813,470 23.50 23.91 23.33 680 16,860 -0.9
02/11/2020
23.50
 546,190 23.00 23.70 23.00 90 151,130 -8.5
30/10/2020
23.00
 351,170 22.87 23.16 22.79 0 2,000 -0.1
29/10/2020
22.87
 638,600 23.04 23.16 22.66 600 0 0.0
28/10/2020
23.04
 626,470 23.37 23.79 23.00 4,760 27,240 -1.3
27/10/2020
23.37
 657,770 23.58 23.87 23.37 7,010 39,200 -1.8
26/10/2020
23.58
 1,545,180 23.16 23.96 23.25 1,260 8,880 -0.4
23/10/2020
23.16
 587,880 22.83 23.25 22.87 10,050 6,200 0.2
22/10/2020
22.83
 361,140 22.66 22.87 22.62 0 21,200 -1.2
21/10/2020
22.66
 547,030 22.95 23.20 22.66 12,040 48,260 -2.0
20/10/2020
22.95
 905,300 23.08 23.12 22.62 43,650 30,050 0.8
19/10/2020
23.08
 385,320 23.08 23.41 22.95 0 73,570 -4.1
16/10/2020
23.08
 933,370 22.74 23.50 22.41 5,830 41,160 -1.9
15/10/2020
22.74
 1,906,510 23.20 23.29 22.54 44,350 134,960 -5.0
14/10/2020
23.20
 705,660 23.50 23.70 23.20 7,660 44,840 -2.1
13/10/2020
23.50
 762,820 23.37 23.58 23.16 28,040 11,600 0.9
12/10/2020
23.37
 3,054,660 24.12 24.12 23.25 17,760 172,960 -8.7
09/10/2020
24.12
 669,920 24.25 24.41 24.04 10,020 87,000 -4.5
08/10/2020
24.25
 676,930 24.46 24.46 24.00 1,070 17,420 -0.9
07/10/2020
24.46
 708,270 24.50 24.62 24.33 20,610 10 1.2
06/10/2020
24.50
 906,020 24.50 24.83 24.37 27,520 400 1.6
05/10/2020
24.50
 1,078,280 24.12 24.62 24.08 155,800 1,410 9.0
02/10/2020
24.12
 892,530 24.33 24.41 23.66 900 125,580 -7.2
01/10/2020
24.33
 656,760 24.33 24.62 24.29 8,000 0 0.5
30/09/2020
24.33
 1,767,490 23.70 24.66 23.62 0 109,250 -6.3
29/09/2020
23.70
 1,495,930 24.21 24.29 23.62 1,720 157,680 -9.0
28/09/2020
24.21
 722,690 24.25 24.33 24.00 2,840 6,500 -0.2
25/09/2020
24.25
 672,330 24.41 24.50 24.08 1,000 18,540 -1.0
24/09/2020
24.41
 661,940 24.41 24.62 24.21 7,510 1,100 0.4
23/09/2020
24.41
 954,060 24.00 24.46 23.91 3,790 27,990 -1.4
22/09/2020
24.00
 704,290 24.00 24.33 23.79 2,050 4,050 -0.1
21/09/2020
24.00
 1,154,580 24.16 24.33 23.96 3,270 22,050 -1.1
18/09/2020
24.16
 577,420 24.21 24.29 24.08 20,550 1,000 1.1
17/09/2020
24.21
 1,039,960 24.46 24.58 24.00 3,000 19,520 -1.0
16/09/2020
24.46
 559,130 24.71 24.79 24.46 100,980 14,340 5.1
15/09/2020
24.71
 817,690 24.79 25.00 24.71 200,950 8,810 11.4
14/09/2020
24.79
 1,321,220 24.41 24.83 24.33 32,560 0 1.9
11/09/2020
24.41
 628,720 24.41 24.58 24.29 5,740 0 0.3
10/09/2020
24.41
 1,134,500 24.33 24.75 24.33 2,000 6,450 -0.3
09/09/2020
24.33
 1,139,550 24.00 24.62 23.70 12,520 13,740 -0.1
08/09/2020
24.00
 597,820 23.79 24.04 23.66 3,610 22,680 -1.1
07/09/2020
23.79
 974,090 24.21 24.46 23.79 560 38,080 -2.2
04/09/2020
24.21
 1,280,320 24.04 24.29 23.66 14,490 2,000 0.7
03/09/2020
24.04
 980,640 24.04 24.33 23.91 253,170 51,650 11.6
01/09/2020
24.04
 930,280 23.58 24.08 23.50 35,270 140,600 -6.0
31/08/2020
23.58
 2,269,640 24.21 24.21 23.45 2,800 53,380 -2.9
28/08/2020
24.21
 1,443,570 24.58 24.83 24.21 25,880 35,650 -0.6
27/08/2020
24.58
 716,960 24.41 24.75 24.37 57,500 45,160 0.7
26/08/2020
24.41
 1,718,370 24.25 25.00 24.08 50,850 2,000 2.9
25/08/2020
24.25
 1,152,780 24.41 24.62 24.21 8,550 23,040 -0.9
24/08/2020
24.41
 1,930,640 24.58 24.62 24.21 8,400 6,490 0.1
21/08/2020
24.58
 2,241,600 24.04 24.71 23.96 1,130,770 81,490 61.5
20/08/2020
24.04
 2,485,510 23.91 24.33 23.66 1,050,200 44,190 57.8
19/08/2020
23.91
 4,381,730 22.58 23.91 22.58 122,790 68,030 3.0
18/08/2020
22.58
 845,550 22.54 22.66 22.45 20,510 1,000 1.1
17/08/2020
22.54
 746,150 22.54 22.66 22.24 1,140 24,380 -1.2
14/08/2020
22.54
 1,835,810 22.41 22.95 22.37 5,650 1,300 0.2
13/08/2020
22.41
 1,022,060 22.37 22.54 22.20 4,510 7,810 -0.2
12/08/2020
22.37
 972,130 22.41 22.49 22.16 31,500 51,280 -1.1
11/08/2020
22.41
 1,284,760 22.54 22.79 22.33 5,260 50,100 -2.4
10/08/2020
22.54
 2,348,110 22.08 22.87 22.08 150,740 26,860 6.7
07/08/2020
22.08
 944,690 21.99 22.24 21.95 0 13,740 -0.7
06/08/2020
21.99
 869,730 22.12 22.20 21.83 36,150 11,950 1.3
05/08/2020
22.12
 1,878,560 21.62 22.33 21.41 125,300 53,200 3.7
04/08/2020
21.62
 825,130 21.49 21.83 21.45 105,590 1,210 5.4
03/08/2020
21.49
 981,510 20.87 21.53 20.87 190,740 0 9.8
31/07/2020
20.87
 1,017,640 21.08 21.28 20.66 312,160 0 15.7
30/07/2020
21.08
 911,760 21.16 21.37 21.03 310,100 57,400 12.6
29/07/2020
21.16
 2,593,410 21.49 21.49 20.03 310,100 57,400 12.6
28/07/2020
21.49
 1,368,150 20.47 21.58 20.70 160,670 61,360 5.1
27/07/2020
20.47
 2,669,980 21.99 21.99 20.47 262,820 11,360 12.7
24/07/2020
21.99
 3,233,330 22.74 23.12 21.28 141,500 60,650 4.2
23/07/2020
22.74
 814,140 22.66 22.83 22.29 340 2,000 -0.1
22/07/2020
22.66
 1,561,650 22.87 23.29 22.54 3,100 97,140 -5.2
21/07/2020
22.87
 1,907,660 22.29 22.87 22.12 104,760 67,530 2.0
20/07/2020
22.29
 1,395,410 22.41 22.95 22.12 3,340 118,920 -6.3
17/07/2020
22.41
 2,220,270 21.95 22.74 21.79 31,660 4,500 1.5
16/07/2020
21.95
 391,220 21.99 22.12 21.79 3,450 10,820 -0.4
15/07/2020
21.99
 496,050 22.12 22.29 21.95 30,500 11,870 1.0
14/07/2020
22.12
 587,370 21.79 22.12 21.66 16,320 1,000 0.8
13/07/2020
21.79
 907,450 22.08 22.12 21.66 1,600 4,000 -0.1
10/07/2020
22.08
 1,339,580 22.41 22.41 21.74 2,920 13,690 -0.6
09/07/2020
22.41
 1,252,690 22.54 22.74 22.33 3,410 146,910 -7.8
08/07/2020
22.54
 1,123,750 22.12 22.54 21.91 0 221,500 -11.8
07/07/2020
22.12
 1,455,000 21.99 22.74 22.04 54,000 17,360 1.9
06/07/2020
21.99
 583,920 21.95 22.20 21.95 0 5,570 -0.3
03/07/2020
21.95
 889,420 21.99 22.41 21.95 17,100 11,050 0.3
02/07/2020
21.99
 1,444,430 21.49 22.29 21.45 5,810 6,670 0.0
01/07/2020
21.49
 821,540 20.74 21.49 20.70 35,400 4,800 1.6
30/06/2020
20.74
 646,710 20.74 21.08 20.32 4,040 49,150 -2.2

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