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)
27/11/2017
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
11/09/2017
16.24
 911,230 16.66 16.70 16.04 1,000 33,000 -1.3
08/09/2017
16.66
 493,160 17.08 17.16 16.66 3,000 0 0.1
07/09/2017
17.08
 733,480 17.20 17.37 17.08 1,480 195,800 -8.1
06/09/2017
17.20
 430,960 17.24 17.43 17.16 1,200 15,000 -0.6
05/09/2017
17.24
 395,540 17.01 17.45 17.08 4,300 5,350 -0.0
01/09/2017
17.01
 153,870 17.16 17.29 16.99 0 2,000 -0.1
31/08/2017
17.16
 387,360 17.26 17.41 17.06 0 17,150 -0.7
30/08/2017
17.26
 513,860 16.91 17.41 16.85 0 27,200 -1.1
29/08/2017
16.91
 443,150 16.60 16.99 16.60 5,020 5,000 -0.0
28/08/2017
16.60
 270,830 16.49 16.74 16.33 0 0 0
25/08/2017
16.49
 303,910 16.62 16.83 16.49 500 0 0.0
24/08/2017
16.62
 178,920 16.49 16.74 16.49 0 0 0
23/08/2017
16.49
 253,340 16.45 16.66 16.43 0 9,000 -0.4
22/08/2017
16.45
 556,650 16.74 16.74 16.35 21,000 4,000 0.7
21/08/2017
16.74
 424,570 16.91 17.04 16.58 10,000 20,100 -0.4
18/08/2017
16.91
 307,660 17.12 17.16 16.79 0 500 -0.0
17/08/2017
17.12
 448,970 17.41 17.79 17.12 600 0 0.0
16/08/2017
17.41
 246,670 17.37 17.45 17.12 7,500 0 0.3
15/08/2017
17.37
 847,160 16.52 17.37 16.52 0 30 -0.0
14/08/2017
16.52
 103,440 16.45 16.62 16.33 0 0 0
11/08/2017
16.45
 253,190 16.62 16.62 16.27 0 0 0
10/08/2017
16.62
 504,810 16.24 16.64 16.16 0 0 0
09/08/2017
16.24
 1,012,490 16.66 16.79 15.66 80,020 0 3.1
08/08/2017
16.66
 598,820 16.79 16.95 16.54 13,320 0 0.5
07/08/2017
16.79
 750,230 16.56 16.91 16.66 60,000 13,600 1.9
04/08/2017
16.56
 234,800 16.56 16.66 16.41 16,680 0 0.7
03/08/2017
16.56
 457,150 16.16 16.87 16.14 10 4,100 -0.2
02/08/2017
16.16
 349,440 16.16 16.22 15.93 10,000 4,500 0.2
01/08/2017
16.16
 385,160 16.12 16.37 15.95 1,000 830 0.0
31/07/2017
16.12
 468,130 16.08 16.43 15.95 5,500 0 0.2
28/07/2017
16.08
 907,970 15.58 16.24 15.49 300,000 0 11.5
27/07/2017
15.58
 551,810 15.62 15.70 15.47 26,000 100 1.0
26/07/2017
15.62
 1,418,610 15.20 15.62 15.16 400 0 0.0
25/07/2017
15.20
 852,010 14.37 15.20 14.22 0 200 -0.0
24/07/2017
14.37
 161,020 14.25 14.37 14.12 2,000 600 0.0
21/07/2017
14.25
 194,220 14.25 14.45 14.25 3,000 8,500 -0.2
20/07/2017
14.25
 234,380 14.22 14.41 14.22 0 300 -0.0
19/07/2017
14.22
 201,130 14.37 14.56 14.22 0 0 0
18/07/2017
14.37
 321,060 14.54 14.66 14.27 40,050 420 1.4
17/07/2017
14.54
 479,420 14.49 14.58 14.25 228,560 0 7.9
14/07/2017
14.49
 335,840 14.62 14.79 14.49 53,800 10,000 1.5
13/07/2017
14.62
 183,770 14.62 14.74 14.45 71,500 63,500 0.3
12/07/2017
14.62
 659,620 14.41 14.83 14.22 160,000 83,000 2.7
11/07/2017
14.41
 571,560 14.29 14.45 14.00 129,740 255,130 -4.3
10/07/2017
14.29
 468,490 14.83 14.83 14.29 11,500 168,620 -5.4

Chính sách bảo mật | Điều khoản sử dụng |