CTCP Cao su Phước Hòa (phr)

29.85
0.80
(2.75%)
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)
15/08/2019
27.81
 965,550 26.38 27.81 26.07 0 0 0
14/08/2019
26.73
 515,280 27.08 27.70 26.46 0 0 0
13/08/2019
27.04
 786,510 28.01 28.01 26.92 0 0 0
12/08/2019
28.01
 660,450 29.09 29.09 28.01 0 0 0
09/08/2019
29.09
 334,520 29.09 29.63 29.09 0 0 0
08/08/2019
29.05
 232,050 29.20 29.47 29.05 0 0 0
07/08/2019
29.20
 590,390 28.86 29.32 28.39 0 0 0
06/08/2019
29.09
 719,900 28.86 29.59 28.66 0 0 0
05/08/2019
29.20
 584,510 28.97 29.28 28.05 0 0 0
02/08/2019
28.59
 794,670 27.81 28.62 27.81 0 0 0
01/08/2019
27.89
 892,670 27.04 28.01 27.04 0 0 0
31/07/2019
26.89
 440,800 25.92 26.89 25.80 0 0 0
30/07/2019
26.07
 532,880 26.50 26.89 26.07 0 0 0
29/07/2019
26.50
 363,620 26.46 26.81 26.35 0 0 0
26/07/2019
26.65
 657,120 26.38 26.89 26.38 0 0 0
25/07/2019
26.58
 731,890 27.23 27.35 26.58 0 0 0
24/07/2019
27.23
 992,290 27.00 27.62 26.46 0 0 0
23/07/2019
26.96
 1,185,960 26.38 27.00 26.35 0 0 0
22/07/2019
26.07
 944,470 25.11 26.07 25.11 0 0 0
19/07/2019
25.11
 775,010 25.50 26.11 25.11 0 0 0
18/07/2019
24.88
 1,006,890 23.72 24.92 23.68 0 0 0
17/07/2019
23.76
 285,070 23.95 23.95 23.64 0 0 0
16/07/2019
23.91
 451,350 23.56 24.07 23.56 0 0 0
15/07/2019
23.49
 477,440 23.18 23.64 23.06 0 0 0
12/07/2019
23.06
 281,240 23.18 23.29 23.02 0 0 0
11/07/2019
23.10
 503,470 23.18 23.49 22.95 0 0 0
10/07/2019
23.10
 430,010 23.18 23.64 23.02 0 0 0
09/07/2019
23.02
 1,111,380 22.60 23.02 22.44 0 0 0
08/07/2019
22.64
 607,450 22.60 22.98 22.48 0 0 0
05/07/2019
23.41
 555,300 23.60 23.76 23.41 0 0 0
04/07/2019
23.56
 922,400 22.98 23.72 22.87 0 0 0
03/07/2019
22.98
 404,710 22.98 23.26 22.75 0 0 0
02/07/2019
22.98
 468,310 22.98 23.33 22.83 0 0 0
01/07/2019
22.91
 308,850 22.91 23.10 22.79 0 0 0
28/06/2019
23.64
 395,930 23.64 23.64 22.06 0 0 0
27/06/2019
22.25
 283,890 22.25 22.64 22.25 0 0 0
26/06/2019
22.37
 182,540 22.37 22.41 22.13 0 0 0
25/06/2019
22.17
 140,140 22.02 22.33 21.90 0 0 0
24/06/2019
22.02
 573,230 22.71 22.75 21.98 0 0 0
21/06/2019
22.75
 416,810 22.75 22.79 22.48 0 0 0
20/06/2019
22.71
 389,590 22.68 22.91 22.68 0 0 0
19/06/2019
22.64
 399,630 22.64 22.64 21.71 0 0 0
18/06/2019
21.63
 153,270 21.63 21.75 21.52 0 0 0
17/06/2019
21.56
 429,580 21.63 21.83 21.25 0 0 0
14/06/2019
21.63
 396,540 22.33 22.33 21.63 0 0 0
13/06/2019
22.21
 190,920 22.21 22.48 22.06 0 0 0
12/06/2019
21.94
 302,280 21.83 22.48 21.83 0 0 0
11/06/2019
21.98
 439,470 22.75 22.87 21.98 0 0 0
10/06/2019
22.60
 269,580 22.75 22.83 22.44 0 0 0
07/06/2019
22.41
 297,400 22.10 22.44 21.94 0 0 0
06/06/2019
21.83
 718,310 22.02 22.21 21.67 0 0 0
05/06/2019
21.86
 913,440 21.59 21.98 21.44 0 0 0
04/06/2019
21.25
 362,560 20.86 21.44 20.86 0 0 0
03/06/2019
20.86
 864,810 21.59 21.63 20.86 0 0 0
31/05/2019
21.59
 715,300 22.56 22.79 21.52 0 0 0
30/05/2019
22.44
 609,350 22.41 22.87 21.83 0 0 0
29/05/2019
22.41
 1,367,560 23.56 23.87 22.41 0 0 0
28/05/2019
23.95
 618,000 23.80 24.34 23.76 0 0 0
27/05/2019
23.80
 800,660 22.87 23.80 22.87 0 0 0
24/05/2019
22.87
 557,880 23.18 23.56 22.87 0 0 0
23/05/2019
23.18
 550,000 22.10 23.18 21.94 0 0 0
22/05/2019
22.25
 338,780 22.25 22.91 22.25 0 0 0
21/05/2019
22.71
 305,970 23.18 23.18 22.64 0 0 0
20/05/2019
22.95
 829,580 21.52 22.98 21.52 0 0 0
17/05/2019
21.52
 759,200 21.63 22.17 21.48 0 0 0
16/05/2019
21.52
 496,290 21.25 21.75 21.05 0 0 0
15/05/2019
21.40
 391,030 21.44 21.75 21.36 0 0 0
14/05/2019
21.44
 474,460 20.94 21.75 20.86 0 0 0
13/05/2019
20.90
 1,188,060 19.74 20.90 19.70 0 0 0
10/05/2019
19.74
 175,200 19.78 19.89 19.16 0 0 0
09/05/2019
19.89
 145,540 20.01 20.01 19.70 0 0 0
08/05/2019
19.97
 95,380 19.86 20.05 19.78 0 0 0
07/05/2019
20.05
 335,610 19.62 20.47 19.55 0 0 0
06/05/2019
19.55
 868,630 19.16 19.55 19.01 0 0 0
03/05/2019
19.55
 277,170 19.93 19.97 19.47 0 0 0
02/05/2019
19.93
 360,630 20.09 20.13 19.89 0 0 0
26/04/2019
20.09
 291,840 19.31 20.09 19.31 0 0 0
25/04/2019
19.43
 279,930 19.55 19.66 19.31 0 0 0
24/04/2019
19.59
 269,540 18.93 19.59 18.93 0 0 0
23/04/2019
18.93
 250,700 19.04 19.04 18.54 0 0 0
22/04/2019
18.74
 324,190 19.31 19.31 18.43 0 0 0
19/04/2019
19.31
 113,590 19.31 19.51 19.20 0 0 0
18/04/2019
19.31
 222,580 19.51 19.59 19.24 0 0 0
17/04/2019
19.51
 480,670 19.55 19.66 19.12 0 0 0
16/04/2019
19.51
 361,240 19.55 19.70 19.39 0 0 0
12/04/2019
19.82
 209,790 19.55 19.82 19.43 0 0 0
11/04/2019
19.82
 112,320 19.89 19.89 19.47 0 0 0
10/04/2019
19.89
 249,900 19.51 19.89 19.35 0 0 0
09/04/2019
19.66
 1,224,850 20.09 20.13 19.31 0 0 0
08/04/2019
20.20
 322,650 20.59 20.59 20.09 0 0 0
05/04/2019
20.44
 189,230 20.67 20.71 20.28 0 0 0
04/04/2019
20.59
 338,950 20.20 20.78 20.20 0 0 0
03/04/2019
20.28
 417,290 20.09 20.32 19.78 0 0 0
02/04/2019
20.16
 269,990 20.51 20.51 20.13 0 0 0
01/04/2019
20.28
 753,260 20.44 20.44 20.01 0 0 0
29/03/2019
20.32
 524,400 20.09 20.63 20.09 0 0 0
28/03/2019
20.09
 350,560 19.28 20.09 19.01 0 0 0
27/03/2019
19.47
 645,280 18.89 19.47 18.50 0 0 0
26/03/2019
18.50
 944,050 19.31 19.51 17.81 0 0 0
25/03/2019
19.12
 1,251,890 19.62 21.01 19.12 0 0 0

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