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)
27/04/2018
16.99
 96,350 16.83 16.99 16.70 9,230 2,000 0.3
26/04/2018
16.83
 147,520 16.87 16.99 16.66 24,110 3,430 0.8
24/04/2018
16.87
 221,770 16.74 16.93 16.45 3,130 12,650 -0.4
23/04/2018
16.74
 531,350 17.37 17.37 16.66 870 220,310 -8.9
20/04/2018
17.37
 274,890 17.49 17.62 17.35 13,360 127,920 -4.8
19/04/2018
17.49
 310,360 17.91 17.91 17.49 25,160 2,350 1.0
18/04/2018
17.91
 121,010 18.01 18.20 17.70 48,160 31,000 0.7
17/04/2018
18.01
 43,150 18.26 18.33 17.87 126,200 121,270 0.2
16/04/2018
18.26
 160,980 17.74 18.33 17.49 15,540 46,500 -1.3
13/04/2018
17.74
 176,500 17.66 17.89 17.37 23,840 48,510 -1.0
12/04/2018
17.66
 267,360 17.83 17.83 17.41 15,450 92,500 -3.2
11/04/2018
17.83
 410,390 18.45 18.72 17.54 3,030 114,500 -4.8
10/04/2018
18.45
 270,410 18.72 18.95 18.45 24,400 76,910 -2.4
09/04/2018
18.72
 521,880 19.16 19.39 18.33 73,070 113,700 -1.8
06/04/2018
19.16
 164,960 19.28 19.37 19.08 23,120 37,000 -0.6
05/04/2018
19.28
 114,470 19.16 19.49 18.91 15,410 32,640 -0.8
04/04/2018
19.16
 366,400 19.78 19.91 19.08 26,770 86,690 -2.8
03/04/2018
19.78
 314,430 19.97 19.99 19.62 3,180 77,040 -3.5
02/04/2018
19.97
 440,250 19.24 20.03 19.37 370 900 -0.0
30/03/2018
19.24
 127,860 18.72 19.28 18.62 980 0 0.0
29/03/2018
18.72
 105,830 18.54 18.87 18.45 9,150 2,400 0.3
28/03/2018
18.54
 354,050 18.54 18.91 18.49 5,300 112,750 -4.8
27/03/2018
18.54
 189,590 18.74 19.16 18.54 1,900 36,390 -1.6
26/03/2018
18.74
 198,680 19.04 19.49 18.70 3,680 37,120 -1.5
23/03/2018
19.04
 270,150 19.45 19.45 18.66 2,020 78,100 -3.4
22/03/2018
19.45
 183,070 19.58 19.58 19.08 1,990 7,090 -0.2
21/03/2018
19.58
 132,450 19.28 19.78 19.16 630 870 -0.0
20/03/2018
19.28
 118,490 19.49 19.49 19.20 2,200 32,260 -1.4
19/03/2018
19.49
 426,810 20.16 20.20 19.37 870 111,580 -5.2
16/03/2018
20.16
 234,170 20.33 20.37 19.99 4,070 72,350 -3.3
15/03/2018
20.33
 275,280 20.74 20.91 20.33 9,040 72,670 -3.1
14/03/2018
20.74
 350,890 20.20 20.83 20.20 8,110 0 0.4
13/03/2018
20.20
 295,890 20.49 20.49 19.99 1,850 98,670 -4.7
12/03/2018
20.49
 268,320 21.03 21.08 20.41 6,960 74,000 -3.3
09/03/2018
21.03
 568,250 21.45 22.03 20.41 2,910 210,240 -10.4
08/03/2018
21.45
 562,710 21.03 21.66 21.03 610 162,000 -8.3
07/03/2018
21.03
 339,160 20.83 21.24 20.74 21,480 470 1.1
06/03/2018
20.83
 423,330 19.99 20.91 19.78 620 5,800 -0.3
05/03/2018
19.99
 534,100 20.49 20.83 19.58 8,400 125,500 -5.6
02/03/2018
20.49
 376,920 20.24 20.49 19.95 3,650 0 0.2
01/03/2018
20.24
 673,960 19.95 20.58 19.95 5,330 1,400 0.2
28/02/2018
19.95
 372,570 18.87 19.95 18.74 1,320 27,500 -1.2
27/02/2018
18.87
 50,230 19.16 19.16 17.99 2,050 7,100 -0.2
26/02/2018
19.16
 99,890 19.16 19.58 18.99 1,000 0 0.0
23/02/2018
19.16
 62,900 18.95 19.16 18.74 3,750 15,040 -0.5
22/02/2018
18.95
 94,850 19.24 19.24 18.74 6,330 11,110 -0.2
21/02/2018
19.24
 74,000 19.62 20.20 19.20 4,320 31,950 -1.3
13/02/2018
19.62
 102,150 18.95 19.78 18.41 1,170 500 0.0
12/02/2018
18.95
 183,560 17.89 18.95 17.41 1,190 1,000 0.0
09/02/2018
17.89
 210,210 17.87 17.89 16.79 2,250 80 0.1
08/02/2018
17.87
 53,440 18.12 18.12 17.33 300 800 -0.0
07/02/2018
18.12
 114,420 18.08 18.54 16.87 3,590 0 0.2
06/02/2018
18.08
 809,310 18.12 18.12 16.87 32,500 310 1.3
05/02/2018
18.12
 156,710 19.20 19.20 18.12 22,610 27,540 -0.2
02/02/2018
19.20
 122,460 19.31 19.58 19.12 8,010 11,670 -0.2
01/02/2018
19.31
 41,870 19.70 19.70 19.31 6,200 0 0.3
31/01/2018
19.70
 335,700 19.49 20.28 19.08 19,100 8,200 0.5
30/01/2018
19.49
 302,500 19.16 19.99 19.16 24,820 5,000 0.9
29/01/2018
19.16
 799,400 20.58 20.58 19.16 32,180 181,100 -7.1
26/01/2018
20.58
 423,900 20.91 21.24 20.24 11,590 100 0.6
25/01/2018
20.91
 475,100 21.66 21.66 20.91 6,370 30,700 -1.2
22/01/2018
21.66
 496,620 20.95 22.28 20.95 250,910 45,700 10.7
19/01/2018
20.95
 447,140 20.70 21.45 20.49 2,410 2,040 0.0
18/01/2018
20.70
 1,007,790 20.37 20.74 19.58 324,740 4,710 15.3
17/01/2018
20.37
 426,720 21.20 21.24 19.99 19,160 770 0.9
16/01/2018
21.20
 939,440 20.74 21.37 20.56 300,400 2,450 14.8
15/01/2018
20.74
 1,171,960 19.83 20.95 19.83 126,610 20,300 5.2
12/01/2018
19.83
 283,610 19.95 20.58 19.74 7,130 3,200 0.2
11/01/2018
19.95
 400,680 19.95 20.20 19.70 7,160 0 0.3
10/01/2018
19.95
 410,540 19.99 20.20 19.66 4,440 5,100 -0.0
09/01/2018
19.99
 299,830 20.24 20.33 19.66 3,620 30,700 -1.3
08/01/2018
20.24
 292,900 19.58 20.41 19.41 2,800 1,700 0.1
05/01/2018
19.58
 720,320 19.58 19.99 19.04 402,960 900 18.9
04/01/2018
19.58
 531,360 18.95 19.78 18.95 96,510 9,200 4.0
03/01/2018
18.95
 735,510 19.16 19.28 18.70 38,060 189,750 -6.9
02/01/2018
19.16
 532,430 18.06 19.24 18.06 4,000 5,000 -0.1
29/12/2017
18.06
 242,390 18.22 18.24 18.04 3,120 5,000 -0.1
28/12/2017
18.22
 863,520 17.87 18.22 17.72 300,020 0 12.9
27/12/2017
17.87
 411,810 17.54 17.87 17.49 0 7,860 -0.3
26/12/2017
17.54
 238,680 17.29 17.68 17.16 0 3,000 -0.1
25/12/2017
17.29
 146,190 17.70 17.91 17.29 4,490 0 0.2
22/12/2017
17.70
 584,190 17.89 17.91 17.62 0 0 0
21/12/2017
17.89
 252,660 17.74 17.91 17.76 740 0 0.0
20/12/2017
17.74
 293,010 17.29 17.76 17.29 5,950 550 0.2
19/12/2017
17.29
 169,610 17.20 17.41 17.08 26,280 5,000 0.9
18/12/2017
17.20
 260,670 17.24 17.37 16.99 0 0 0
15/12/2017
17.24
 144,950 17.41 17.41 16.99 0 0 0
14/12/2017
17.41
 109,170 17.26 17.43 17.01 0 0 0
13/12/2017
17.26
 157,780 17.41 17.45 16.91 0 0 0
12/12/2017
17.41
 722,210 17.49 17.54 16.66 2,010 138,140 -5.7
11/12/2017
17.49
 231,990 17.91 18.08 17.49 400 3,000 -0.1
08/12/2017
17.91
 150,860 18.24 18.33 17.91 1,600 8,500 -0.3
07/12/2017
18.24
 302,030 17.62 18.24 17.58 1,000 4,550 -0.2
06/12/2017
17.62
 307,090 17.91 17.99 17.45 9,290 0 0.4
05/12/2017
17.91
 367,320 18.51 18.51 17.91 52,200 4,000 2.1
04/12/2017
18.51
 502,510 18.54 18.62 18.20 2,840 176,070 -7.6
01/12/2017
18.54
 921,570 17.74 18.54 17.74 2,000 2,050 -0.0
30/11/2017
17.74
 774,210 17.39 17.81 17.35 1,040 11,300 -0.4
29/11/2017
17.39
 280,350 17.33 17.58 17.16 4,790 200 0.2
28/11/2017
17.33
 300,530 17.58 17.58 17.16 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |