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)
29/06/2020
20.74
 584,580 21.28 21.28 20.70 140 40,060 -2.0
26/06/2020
21.28
 493,250 21.12 21.49 20.95 140 40,060 -2.0
25/06/2020
21.12
 626,690 21.12 21.37 20.66 700 2,720 -0.1
24/06/2020
21.12
 929,620 21.74 21.83 21.12 800 30,240 -1.5
23/06/2020
21.74
 1,245,440 21.95 22.12 21.28 102,600 82,930 1.0
22/06/2020
21.95
 856,220 21.83 22.29 21.70 17,720 59,430 -2.2
19/06/2020
21.83
 865,480 21.45 21.83 21.58 200 27,320 -1.4
18/06/2020
21.45
 896,160 20.87 21.62 20.66 0 1,130 -0.1
17/06/2020
20.87
 684,390 20.95 21.33 20.72 400 47,630 -2.4
16/06/2020
20.95
 959,000 20.39 21.20 20.55 10,690 2,470 0.4
15/06/2020
20.39
 1,222,390 21.16 21.62 20.26 42,700 51,370 -0.4
12/06/2020
21.16
 1,913,100 20.87 21.20 20.03 208,300 10,900 9.9
11/06/2020
20.87
 2,363,420 22.29 22.70 20.87 231,180 22,880 10.6
10/06/2020
22.29
 1,417,920 22.41 22.58 21.74 91,390 3,330 4.7
09/06/2020
22.41
 1,190,660 22.83 23.16 22.33 3,950 41,820 -2.0
08/06/2020
22.83
 1,701,560 22.79 23.20 22.58 213,450 11,750 11.1
05/06/2020
22.79
 869,090 22.41 22.87 22.12 75,000 0 4.1
04/06/2020
22.41
 1,807,500 22.74 23.37 22.24 5,350 92,000 -4.8
03/06/2020
22.74
 2,900,680 21.33 22.79 21.33 95,860 200 5.0
02/06/2020
21.33
 2,005,520 22.12 22.33 21.20 202,600 47,120 8.1
01/06/2020
22.12
 1,763,310 21.24 22.12 21.28 183,380 25,400 8.4
29/05/2020
21.24
 1,194,140 20.87 21.28 20.70 4,060 24,170 -1.0
28/05/2020
20.87
 2,435,010 20.45 21.20 20.24 163,800 1,280 8.1
27/05/2020
20.45
 2,373,900 21.41 21.49 20.45 1,200 53,350 -2.6
26/05/2020
21.41
 2,889,580 20.30 21.66 20.68 511,160 4,050 25.7
25/05/2020
20.30
 3,142,600 18.99 20.30 18.99 462,680 3,500 22.2
22/05/2020
18.99
 1,173,980 19.20 19.39 18.97 9,700 13,350 -0.2
21/05/2020
19.20
 1,803,250 18.91 19.36 18.95 28,830 3,500 1.2
20/05/2020
18.91
 1,117,340 18.59 18.95 18.51 36,150 0 1.6
19/05/2020
18.59
 1,296,630 18.59 18.91 18.57 7,940 3,200 0.2
18/05/2020
18.59
 1,396,460 18.36 18.61 17.90 34,840 1,000 1.5
15/05/2020
18.36
 1,616,980 18.57 18.78 18.34 20,140 23,920 -0.2
14/05/2020
18.57
 3,482,550 19.45 19.45 18.40 103,430 73,280 1.4
13/05/2020
19.45
 1,884,490 19.20 19.82 18.86 31,190 6,520 1.2
12/05/2020
19.20
 2,222,720 18.66 19.24 18.36 93,300 80 4.3
11/05/2020
18.66
 1,412,250 18.43 18.76 18.32 53,020 10,100 1.9
08/05/2020
18.43
 2,183,120 18.86 19.11 18.38 17,290 10,260 0.3
07/05/2020
18.86
 1,114,050 18.74 18.97 18.74 35,580 11,220 1.1
06/05/2020
18.74
 981,900 18.38 18.82 18.28 38,460 0 1.7
05/05/2020
18.38
 798,780 18.07 18.51 18.03 75,070 0 3.3
04/05/2020
18.07
 1,462,030 18.86 18.86 17.99 42,300 64,080 -0.9
29/04/2020
18.86
 479,530 19.13 19.16 18.86 500 93,370 -4.2
28/04/2020
19.13
 733,400 19.13 19.36 18.74 2,250 32,090 -1.4
27/04/2020
19.13
 2,937,820 17.99 19.24 18.07 34,280 1,840 1.5
24/04/2020
17.99
 834,020 17.53 18.13 17.49 43,020 18,260 1.1
23/04/2020
17.53
 406,400 17.53 17.95 17.53 2,480 0 0.1
22/04/2020
17.53
 877,050 17.15 17.99 16.74 65,300 12,300 2.2
21/04/2020
17.15
 1,074,660 18.24 18.24 17.03 88,350 500 3.7
20/04/2020
18.24
 618,920 18.49 18.78 17.95 1,890 2,100 0.0
17/04/2020
18.49
 1,097,400 17.88 18.57 18.03 18,700 13,100 0.2
16/04/2020
17.88
 488,500 17.82 17.99 17.65 21,890 6,750 0.7
15/04/2020
17.82
 653,720 17.07 18.20 17.32 11,390 400 0.5
14/04/2020
17.07
 627,900 17.13 17.22 16.65 84,960 2,990 3.3
13/04/2020
17.13
 394,240 17.49 17.61 17.13 70,150 1,400 2.9
10/04/2020
17.49
 661,330 16.99 17.78 16.71 42,870 0 1.8
09/04/2020
16.99
 1,030,490 16.90 17.30 16.82 99,660 5,000 3.9
08/04/2020
16.90
 520,820 16.65 16.90 15.94 128,080 1,660 5.0
07/04/2020
16.65
 736,370 16.21 16.69 16.07 179,380 16,720 6.5
06/04/2020
16.21
 893,590 15.17 16.21 15.44 124,850 500 4.8
03/04/2020
15.17
 476,740 14.40 15.23 14.40 3,640 8,490 -0.2
01/04/2020
14.40
 194,510 13.77 14.52 13.56 13,800 1,000 0.4
31/03/2020
13.77
 512,140 14.34 14.59 13.35 64,620 14,600 1.6
30/03/2020
14.34
 416,950 15.40 15.40 14.34 980 1,000 0.0
27/03/2020
15.40
 262,280 15.71 15.71 14.82 2,200 1,500 0.0
26/03/2020
15.71
 348,010 16.23 16.23 15.69 57,030 4,600 2.0
25/03/2020
16.23
 296,130 15.52 16.28 15.82 5,370 17,030 -0.4
24/03/2020
15.52
 386,200 16.05 16.11 15.23 104,500 64,050 1.5
23/03/2020
16.05
 511,120 17.24 17.24 16.05 249,830 23,630 8.7
20/03/2020
17.24
 262,160 17.11 17.24 16.78 50,000 37,580 0.5
19/03/2020
17.11
 265,330 17.40 17.40 16.90 102,340 25,870 3.3
18/03/2020
17.40
 419,050 17.65 17.99 17.40 102,340 25,870 3.3
17/03/2020
17.65
 311,860 17.32 17.70 16.69 44,000 16,330 1.1
16/03/2020
17.32
 429,260 17.11 17.32 16.69 190,030 34,290 6.4
13/03/2020
17.11
 606,470 17.28 17.51 16.11 30,510 2,700 1.1
12/03/2020
17.28
 1,203,210 18.57 18.57 17.28 252,630 3,150 10.4
11/03/2020
18.57
 683,620 18.61 19.01 17.74 306,160 7,390 13.3
10/03/2020
18.61
 772,370 18.59 19.20 17.76 209,040 1,300 9.1
09/03/2020
18.59
 959,210 19.97 19.97 18.59 527,340 17,410 23.3
06/03/2020
19.97
 274,480 19.91 20.12 19.70 72,100 3,200 3.3
05/03/2020
19.91
 886,400 19.45 20.20 19.49 230,450 177,190 -5.9
04/03/2020
19.45
 327,040 19.61 19.61 19.41 132,870 170 6.2
03/03/2020
19.61
 762,450 19.53 19.82 19.45 337,320 41,580 13.9
02/03/2020
19.53
 587,390 19.70 19.82 19.41 209,000 36,060 8.1
28/02/2020
19.70
 1,151,440 18.91 20.03 18.20 362,130 17,060 16.0
27/02/2020
18.91
 406,130 18.72 19.05 18.63 21,990 29,390 -0.3
26/02/2020
18.72
 580,610 18.91 19.53 18.36 14,270 6,030 0.4
25/02/2020
18.91
 759,120 20.03 20.24 18.91 28,630 28,930 0.0
24/02/2020
20.03
 1,145,220 19.70 20.62 18.66 2,580 28,660 -1.2
21/02/2020
19.70
 695,560 19.59 20.03 19.57 15,820 48,810 -1.6
20/02/2020
19.59
 1,162,040 18.32 19.59 18.07 23,100 28,390 -0.2
19/02/2020
18.32
 778,880 17.63 18.70 17.63 6,360 42,180 -1.6
18/02/2020
17.63
 687,970 16.48 17.63 16.32 8,040 410 0.3
17/02/2020
16.48
 245,050 16.78 16.94 16.44 50 10,330 -0.4
14/02/2020
16.78
 195,540 16.78 17.03 16.69 0 18,820 -0.8
13/02/2020
16.78
 321,740 16.48 17.07 16.44 0 9,580 -0.4
12/02/2020
16.48
 408,190 16.23 16.59 16.28 14,010 33,830 -0.8
11/02/2020
16.23
 243,290 15.90 16.44 15.80 23,360 0 0.9
10/02/2020
15.90
 271,640 16.07 16.07 15.65 3,260 0 0.1
07/02/2020
16.07
 553,880 15.02 16.07 15.02 15,820 2,060 0.5
06/02/2020
15.02
 526,270 14.04 15.02 14.04 50,690 60,200 -0.3

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