CTCP Cao su Phước Hòa (phr)

56.80
-0.40
(-0.70%)
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
(2024-10-23) 		1 1.78% 3,244,900 -195,830 -10.8
54.50
57.20
57.20
2 tháng
(2024-09-23) 		-1.80 -3.05% 6,826,000 246,270 15.6
54.50
60.40
57.20
3 tháng
(2024-08-26) 		1 1.78% 11,244,300 -685,730 -38.5
54.50
60.40
57.20
6 tháng
(2024-05-27) 		-4.60 -7.44% 30,661,400 -217,979 -10.6
53.70
64.10
57.20
12 tháng
(2023-11-28) 		10.85 23.41% 88,923,400 2,333,121 144.2
46.35
64.50
57.20
24 tháng
(2022-12-05) 		14.75 34.74% 209,203,700 7,572,564 369.3
36.80
64.50
57.20
36 tháng
(2021-12-08) 		-1.50 -2.56% 376,318,400 5,233,148 160.0
30.30
80.58
57.20
60 tháng
(2019-12-19) 		17.62 44.52% 839,834,690 15,469,538 708.6
27.39
80.58
57.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
17.58
 734,350 17.60 18.16 17.49 3,510 0 0.1
24/11/2017
17.60
 494,060 16.87 17.60 16.87 8,000 5,000 0.1
23/11/2017
16.87
 458,290 16.49 17.06 16.33 1,750 610 0.0
22/11/2017
16.49
 267,410 16.62 16.62 16.37 42,470 570 1.7
21/11/2017
16.62
 154,630 16.62 16.66 16.41 2,000 0 0.1
20/11/2017
16.62
 209,810 16.54 16.95 16.37 2,800 43,900 -1.6
17/11/2017
16.54
 207,710 16.70 16.70 16.37 15,000 0 0.6
16/11/2017
16.70
 171,250 16.29 16.70 16.31 0 15,100 -0.6
15/11/2017
16.29
 284,190 15.81 16.39 15.81 67,000 15,000 2.0
14/11/2017
15.81
 304,240 15.87 15.97 15.64 9,170 7,500 0.1
13/11/2017
15.87
 344,260 16.20 16.24 15.87 0 20 -0.0
10/11/2017
16.20
 246,370 16.27 16.31 16.20 0 10,800 -0.4
09/11/2017
16.27
 240,100 16.37 16.45 16.24 400 0 0.0
08/11/2017
16.37
 208,170 16.58 16.66 16.35 5,000 0 0.2
07/11/2017
16.58
 114,760 16.58 16.66 16.56 0 0 0
06/11/2017
16.58
 162,080 16.29 16.66 16.29 200 30,340 -1.2
03/11/2017
16.29
 244,730 16.24 16.37 16.04 95,350 38,400 2.2
02/11/2017
16.24
 595,430 16.79 16.83 16.16 4,050 10,500 -0.3
01/11/2017
16.79
 150,780 17.04 17.22 16.58 870 1,500 -0.0
31/10/2017
17.04
 195,410 16.85 17.16 16.83 900 0 0.0
30/10/2017
16.85
 205,960 16.79 17.04 16.79 9,900 0 0.4
27/10/2017
16.79
 118,210 16.62 16.83 16.60 0 0 0
26/10/2017
16.62
 210,140 16.70 16.81 16.62 3,000 0 0.1
25/10/2017
16.70
 268,230 16.79 16.97 16.62 0 0 0
24/10/2017
16.79
 187,490 16.81 16.87 16.68 200 1,500 -0.1
23/10/2017
16.81
 392,550 17.18 17.24 16.74 45,170 1,200 1.8
20/10/2017
17.18
 236,470 17.22 17.41 17.18 10,500 0 0.4
19/10/2017
17.22
 197,840 17.41 17.41 17.16 300 0 0.0
18/10/2017
17.41
 596,460 17.45 17.70 17.22 500 21,810 -0.9
17/10/2017
17.45
 278,080 17.70 17.74 17.45 1,250 78,060 -3.2
16/10/2017
17.70
 394,920 17.41 17.74 17.41 7,180 0 0.3
13/10/2017
17.41
 218,990 17.41 17.47 17.37 870 0 0.0
12/10/2017
17.41
 262,870 17.49 17.62 17.35 0 19,600 -0.8
11/10/2017
17.49
 476,100 17.49 17.79 17.49 0 7,500 -0.3
10/10/2017
17.49
 376,020 17.29 17.49 17.31 10,250 15,000 -0.2
09/10/2017
17.29
 133,640 17.47 17.49 17.29 5,910 10,000 -0.2
06/10/2017
17.47
 589,050 17.04 17.62 17.14 0 15,000 -0.6
05/10/2017
17.04
 536,020 17.04 17.29 17.04 2,000 24,900 -0.9
04/10/2017
17.04
 154,240 16.99 17.20 16.95 8,430 0 0.3
03/10/2017
16.99
 223,090 17.20 17.37 16.91 2,300 0 0.1
02/10/2017
17.20
 157,440 17.49 17.54 17.20 3,860 0 0.2
29/09/2017
17.49
 265,810 17.08 17.49 17.08 39,600 6,410 1.4
28/09/2017
17.08
 1,461,840 17.45 17.45 16.87 575,400 113,500 19.0
27/09/2017
17.45
 457,410 17.76 17.81 17.45 25,190 0 1.1
26/09/2017
17.76
 347,160 17.95 17.95 17.74 2,000 0 0.1
25/09/2017
17.95
 293,690 17.91 18.08 17.74 2,700 7,800 -0.2
22/09/2017
17.91
 776,060 17.62 17.97 17.54 60,000 0 2.6
21/09/2017
17.62
 324,180 17.62 17.74 17.47 1,000 1,000 -0.0
20/09/2017
17.62
 354,940 17.41 17.83 17.24 52,250 0 2.2
19/09/2017
17.41
 399,110 17.70 17.70 17.41 71,520 4,250 2.8
18/09/2017
17.70
 608,710 17.22 17.70 17.04 82,910 0 3.4
15/09/2017
17.22
 555,940 17.14 17.22 16.95 204,520 0 8.4
14/09/2017
17.14
 573,150 16.95 17.24 16.79 345,170 0 14.1
13/09/2017
16.95
 427,840 16.58 16.99 16.62 165,000 0 6.7
12/09/2017
16.58
 888,150 16.24 16.87 16.04 223,400 38,700 7.3

Chính sách bảo mật | Điều khoản sử dụng |