CTCP Cao su Phước Hòa (phr)

29.30
0.25
(0.86%)
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)
04/06/2020
22.41
 1,807,500 23.04 23.37 22.24 0 0 0
03/06/2020
22.74
 2,900,680 21.33 22.79 21.33 0 0 0
02/06/2020
21.33
 2,005,520 22.29 22.33 21.20 0 0 0
01/06/2020
22.12
 1,763,310 21.28 22.12 21.28 0 0 0
29/05/2020
21.24
 1,194,140 20.95 21.28 20.70 0 0 0
28/05/2020
20.87
 2,435,010 20.49 21.20 20.24 0 0 0
27/05/2020
20.45
 2,373,900 21.45 21.49 20.45 0 0 0
26/05/2020
21.41
 2,889,580 21.03 21.66 20.68 0 0 0
25/05/2020
20.30
 3,142,600 18.99 20.30 18.99 0 0 0
22/05/2020
18.99
 1,173,980 19.20 19.39 18.97 0 0 0
21/05/2020
19.20
 1,803,250 18.99 19.36 18.95 0 0 0
20/05/2020
18.91
 1,117,340 18.51 18.95 18.51 0 0 0
19/05/2020
18.59
 1,296,630 18.78 18.91 18.57 0 0 0
18/05/2020
18.59
 1,396,460 18.28 18.61 17.90 0 0 0
15/05/2020
18.36
 1,616,980 18.61 18.78 18.34 0 0 0
14/05/2020
18.57
 3,482,550 19.20 19.28 18.40 0 0 0
13/05/2020
19.45
 1,884,490 19.20 19.82 18.86 0 0 0
12/05/2020
19.20
 2,222,720 18.66 19.24 18.36 0 0 0
11/05/2020
18.66
 1,412,250 18.66 18.76 18.32 0 0 0
08/05/2020
18.43
 2,183,120 18.95 19.11 18.38 0 0 0
07/05/2020
18.86
 1,114,050 18.78 18.97 18.74 0 0 0
06/05/2020
18.74
 981,900 18.53 18.82 18.28 0 0 0
05/05/2020
18.38
 798,780 18.15 18.51 18.03 0 0 0
04/05/2020
18.07
 1,462,030 18.36 18.68 17.99 0 0 0
29/04/2020
18.86
 479,530 18.86 19.16 18.86 0 0 0
28/04/2020
19.13
 733,400 19.28 19.36 18.74 0 0 0
27/04/2020
19.13
 2,937,820 18.20 19.24 18.07 0 0 0
24/04/2020
17.99
 834,020 17.53 18.13 17.49 0 0 0
23/04/2020
17.53
 406,400 17.92 17.95 17.53 0 0 0
22/04/2020
17.53
 877,050 16.74 17.99 16.74 0 0 0
21/04/2020
17.15
 1,074,660 17.76 17.92 17.03 0 0 0
20/04/2020
18.24
 618,920 18.76 18.78 17.95 0 0 0
17/04/2020
18.49
 1,097,400 18.15 18.57 18.03 0 0 0
16/04/2020
17.88
 488,500 17.74 17.99 17.65 0 0 0
15/04/2020
17.82
 653,720 17.32 18.20 17.32 0 0 0
14/04/2020
17.07
 627,900 17.13 17.22 16.65 0 0 0
13/04/2020
17.13
 394,240 17.36 17.61 17.13 0 0 0
10/04/2020
17.49
 661,330 17.03 17.78 16.71 0 0 0
09/04/2020
16.99
 1,030,490 16.82 17.30 16.82 0 0 0
08/04/2020
16.90
 520,820 16.28 16.90 15.94 0 0 0
07/04/2020
16.65
 736,370 16.69 16.69 16.07 0 0 0
06/04/2020
16.21
 893,590 15.44 16.21 15.44 0 0 0
03/04/2020
15.17
 476,740 14.40 15.23 14.40 0 0 0
01/04/2020
14.40
 194,510 13.56 14.52 13.56 0 0 0
31/03/2020
13.77
 512,140 14.34 14.59 13.35 0 0 0
30/03/2020
14.34
 416,950 14.40 14.61 14.34 0 0 0
27/03/2020
15.40
 262,280 15.61 15.69 14.82 0 0 0
26/03/2020
15.71
 348,010 16.11 16.11 15.69 0 0 0
25/03/2020
16.23
 296,130 16.11 16.28 15.82 0 0 0
24/03/2020
15.52
 386,200 15.40 16.11 15.23 0 0 0
23/03/2020
16.05
 511,120 16.69 16.69 16.05 0 0 0
20/03/2020
17.24
 262,160 16.99 17.24 16.78 0 0 0
19/03/2020
17.11
 265,330 16.90 17.26 16.90 0 0 0
18/03/2020
17.40
 419,050 17.65 17.99 17.40 0 0 0
17/03/2020
17.65
 311,860 17.65 17.70 16.69 0 0 0
16/03/2020
17.32
 429,260 17.11 17.32 16.69 0 0 0
13/03/2020
17.11
 606,470 16.11 17.51 16.11 0 0 0
12/03/2020
17.28
 1,203,210 17.53 17.90 17.28 0 0 0
11/03/2020
18.57
 683,620 18.95 19.01 17.74 0 0 0
10/03/2020
18.61
 772,370 17.95 19.20 17.76 0 0 0
09/03/2020
18.59
 959,210 18.78 19.41 18.59 0 0 0
06/03/2020
19.97
 274,480 19.95 20.12 19.70 0 0 0
05/03/2020
19.91
 886,400 19.49 20.20 19.49 0 0 0
04/03/2020
19.45
 327,040 19.41 19.61 19.41 0 0 0
03/03/2020
19.61
 762,450 19.61 19.82 19.45 0 0 0
02/03/2020
19.53
 587,390 19.74 19.82 19.41 0 0 0
28/02/2020
19.70
 1,151,440 18.63 20.03 18.20 0 0 0
27/02/2020
18.91
 406,130 18.78 19.05 18.63 0 0 0
26/02/2020
18.72
 580,610 18.49 19.53 18.36 0 0 0
25/02/2020
18.91
 759,120 19.87 20.24 18.91 0 0 0
24/02/2020
20.03
 1,145,220 19.20 20.62 18.66 0 0 0
21/02/2020
19.70
 695,560 19.59 20.03 19.57 0 0 0
20/02/2020
19.59
 1,162,040 18.57 19.59 18.07 0 0 0
19/02/2020
18.32
 778,880 17.95 18.70 17.63 0 0 0
18/02/2020
17.63
 687,970 16.32 17.63 16.32 0 0 0
17/02/2020
16.48
 245,050 16.78 16.94 16.44 0 0 0
14/02/2020
16.78
 195,540 16.78 17.03 16.69 0 0 0
13/02/2020
16.78
 321,740 16.53 17.07 16.44 0 0 0
12/02/2020
16.48
 408,190 16.28 16.59 16.28 0 0 0
11/02/2020
16.23
 243,290 15.90 16.44 15.80 0 0 0
10/02/2020
15.90
 271,640 15.86 16.03 15.65 0 0 0
07/02/2020
16.07
 553,880 15.40 16.07 15.02 0 0 0
06/02/2020
15.02
 526,270 14.04 15.02 14.04 0 0 0
05/02/2020
14.04
 696,600 13.86 14.19 13.86 0 0 0
04/02/2020
13.86
 495,830 14.23 14.79 13.86 0 0 0
03/02/2020
14.23
 1,337,560 14.23 14.82 14.13 0 0 0
31/01/2020
15.17
 412,930 16.15 16.28 15.17 0 0 0
30/01/2020
16.28
 136,110 16.48 16.48 16.15 0 0 0
22/01/2020
16.69
 222,560 16.19 16.69 16.19 0 0 0
21/01/2020
16.26
 232,700 16.48 16.48 16.21 0 0 0
20/01/2020
16.40
 240,610 16.86 16.94 16.40 0 0 0
17/01/2020
16.76
 176,820 16.78 17.28 16.69 0 0 0
16/01/2020
16.74
 381,300 16.23 16.94 16.15 0 0 0
15/01/2020
16.13
 115,650 16.13 16.15 15.98 0 0 0
14/01/2020
16.13
 299,190 16.00 16.15 15.82 0 0 0
13/01/2020
16.00
 227,930 16.17 16.17 15.92 0 0 0
10/01/2020
16.23
 445,810 16.46 16.69 16.07 0 0 0
09/01/2020
16.28
 341,570 16.03 16.44 15.98 0 0 0
08/01/2020
15.65
 599,230 16.19 16.19 15.50 0 0 0
07/01/2020
16.28
 294,820 16.48 16.48 16.15 0 0 0

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