CTCP Cao su Phước Hòa (phr)

57.20
0
(0%)
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)
20/04/2017
9.90
 424,020 9.82 10.08 9.70 15,150 0 0.4
19/04/2017
9.82
 408,520 9.98 9.98 9.54 0 0 0
18/04/2017
9.98
 318,720 10.02 10.02 9.66 22,370 0 0.6
17/04/2017
10.02
 426,010 10.18 10.33 10.02 109,820 0 2.8
14/04/2017
10.18
 558,510 10.53 10.57 10.16 600 0 0.0
13/04/2017
10.53
 208,610 10.53 10.73 10.41 0 0 0
12/04/2017
10.53
 279,540 10.77 10.77 10.53 0 0 0
11/04/2017
10.77
 466,870 10.85 10.96 10.63 100 0 0.0
10/04/2017
10.85
 585,090 10.33 10.92 10.65 430 4,770 -0.1
07/04/2017
10.33
 264,130 10.57 10.57 10.27 34,250 0 0.9
05/04/2017
10.57
 319,570 10.18 10.65 10.33 37,050 0 1.0
04/04/2017
10.18
 567,970 10.33 10.33 10.08 61,600 0 1.6
03/04/2017
10.33
 436,350 10.53 10.53 10.33 168,150 0 4.4
31/03/2017
10.53
 194,830 10.57 10.67 10.39 11,000 0 0.3
30/03/2017
10.57
 366,790 10.55 10.63 10.33 7,000 0 0.2
29/03/2017
10.55
 397,160 10.55 10.75 10.45 1,300 0 0.0
28/03/2017
10.55
 361,910 10.25 10.73 10.53 10,000 0 0.3
27/03/2017
10.25
 1,113,870 10.45 10.45 9.90 2,100 66,130 -1.6
24/03/2017
10.45
 649,680 10.92 10.92 10.33 200 0 0.0
23/03/2017
10.92
 320,390 10.77 11.08 10.85 0 0 0
22/03/2017
10.77
 1,589,050 11.48 11.48 10.77 300 75,000 -2.1
21/03/2017
11.48
 882,780 11.73 11.83 11.44 20 0 0.0
20/03/2017
11.73
 475,640 12.01 12.01 11.73 600 0 0.0
17/03/2017
12.01
 430,040 11.97 12.31 11.97 5,700 60 0.2
16/03/2017
11.97
 687,310 11.67 12.07 11.71 100 100 -0
15/03/2017
11.67
 394,040 11.71 11.79 11.60 0 0 0
14/03/2017
11.71
 333,970 11.71 11.95 11.71 0 5,000 -0.1
13/03/2017
11.71
 396,160 11.81 11.83 11.54 44,230 43,000 0.0
10/03/2017
11.81
 345,470 11.81 11.99 11.81 0 8,800 -0.3
09/03/2017
11.81
 696,530 11.79 11.95 11.67 240,770 44,000 5.9
08/03/2017
11.79
 751,400 12.21 12.21 11.75 200 21,300 -0.6
07/03/2017
12.21
 908,830 12.42 12.42 12.07 1,000 57,080 -1.7
06/03/2017
12.42
 848,860 12.07 12.46 12.15 0 0 0
03/03/2017
12.07
 362,300 11.95 12.11 11.79 1,980 0 0.1
02/03/2017
11.95
 552,980 11.67 12.15 11.77 0 0 0
01/03/2017
11.67
 792,190 11.24 11.71 11.24 2,300 0 0.1
28/02/2017
11.24
 979,830 11.81 11.83 11.24 0 0 0
27/02/2017
11.81
 551,020 11.60 11.95 11.67 0 0 0
24/02/2017
11.60
 1,073,100 11.93 11.93 11.60 0 19,200 -0.6
23/02/2017
11.93
 1,356,570 12.31 12.58 11.93 100 1,100 -0.0
22/02/2017
12.31
 1,029,860 12.58 12.58 12.23 540 1,000 -0.0
21/02/2017
12.58
 1,224,050 12.48 12.94 12.54 82,900 0 2.7
20/02/2017
12.48
 973,330 12.62 12.62 12.31 25,010 0 0.8
17/02/2017
12.62
 1,999,800 12.58 12.94 12.38 115,350 25,000 2.9
16/02/2017
12.58
 1,300,320 12.42 13.27 12.46 58,000 50,000 0.3
15/02/2017
12.42
 1,211,150 12.15 12.58 12.23 1,500 15,800 -0.5
14/02/2017
12.15
 2,754,580 12.70 12.70 12.15 20 0 0.0
13/02/2017
12.70
 1,066,320 12.31 12.86 12.50 1,000 0 0.0
10/02/2017
12.31
 1,716,530 11.87 12.38 11.79 25,000 1,000 0.7
09/02/2017
11.87
 495,030 11.99 12.05 11.87 5,800 1,800 0.1
08/02/2017
11.99
 1,238,620 11.73 12.11 11.87 500 0 0.0
07/02/2017
11.73
 1,950,710 11.58 11.87 11.48 0 0 0
06/02/2017
11.58
 753,620 11.56 11.63 11.38 2,700 50 0.1
03/02/2017
11.56
 1,152,030 11.71 11.71 11.40 0 5,300 -0.2
02/02/2017
11.71
 1,422,530 11.26 11.99 11.58 5,010 21,880 -0.5
25/01/2017
11.26
 612,340 11.28 11.36 11.12 11,000 0 0.3
24/01/2017
11.28
 753,810 10.79 11.32 10.92 50,000 0 1.4
23/01/2017
10.79
 456,810 10.81 10.96 10.75 10,000 0 0.3
20/01/2017
10.81
 866,080 10.91 10.91 10.65 10 0 0.0
19/01/2017
10.91
 418,480 10.96 11.20 10.89 3,310 0 0.1
18/01/2017
10.96
 364,480 11.16 11.22 10.96 5,010 0 0.1
17/01/2017
11.16
 638,040 11.24 11.36 11.04 0 94,120 -2.7
16/01/2017
11.24
 1,563,840 11.12 11.44 11.14 1,800 664,870 -19.0
13/01/2017
11.12
 589,820 11.36 11.44 11.10 40,010 1,000 1.1
12/01/2017
11.36
 904,300 11.36 11.52 11.28 11,000 7,500 0.1
11/01/2017
11.36
 2,110,000 10.73 11.44 10.85 5,000 46,500 -1.2
10/01/2017
10.73
 895,620 10.25 10.73 10.43 100 0 0.0
09/01/2017
10.25
 400,380 10.39 10.45 10.20 0 0 0
06/01/2017
10.39
 549,450 10.65 10.69 10.39 0 1,000 -0.0
05/01/2017
10.65
 656,800 10.53 10.73 10.41 62,610 0 1.7
04/01/2017
10.53
 467,540 10.47 10.61 10.43 7,190 0 0.2
03/01/2017
10.47
 348,330 9.96 10.47 9.98 126,150 0 3.3
30/12/2016
9.96
 378,470 10.10 10.10 9.96 100,000 48,590 1.3
29/12/2016
10.10
 407,120 9.86 10.10 9.82 126,730 150,000 -0.6
28/12/2016
9.86
 436,600 9.84 10.06 9.84 10,010 81,810 -1.8
27/12/2016
9.84
 337,300 9.70 9.84 9.54 0 0 0
26/12/2016
9.70
 586,140 9.98 10.14 9.70 0 5,930 -0.2
23/12/2016
9.98
 384,570 10.18 10.25 9.90 0 0 0
22/12/2016
10.18
 446,540 10.25 10.51 10.14 0 0 0
21/12/2016
10.25
 439,560 10.57 10.65 10.18 400 850 -0.0
20/12/2016
10.57
 1,264,080 10.85 10.85 10.12 0 78,730 -2.1
19/12/2016
10.85
 577,820 10.61 11.04 10.45 0 11,150 -0.3
16/12/2016
10.61
 605,620 10.61 10.77 10.55 6,000 224,390 -5.9
15/12/2016
10.61
 1,296,700 10.59 10.92 10.57 0 50,400 -1.4
14/12/2016
10.59
 729,100 10.14 10.63 10.33 5,000 250,000 -6.5
13/12/2016
10.14
 486,150 9.98 10.33 9.86 0 184,880 -4.7
12/12/2016
9.98
 902,890 9.47 10.12 9.78 0 383,210 -9.7
09/12/2016
9.47
 549,320 9.31 9.78 9.23 0 201,000 -4.8
08/12/2016
9.31
 156,960 9.43 9.58 9.31 0 24,810 -0.6
07/12/2016
9.43
 504,930 9.66 9.66 9.37 0 133,140 -3.2
06/12/2016
9.66
 252,580 9.74 9.94 9.47 0 12,000 -0.3
05/12/2016
9.74
 341,380 9.47 9.78 9.39 0 0 0
02/12/2016
9.47
 374,210 9.84 9.84 9.39 0 77,030 -1.9
01/12/2016
9.84
 520,130 9.70 10.10 9.70 12,000 138,620 -3.2
30/11/2016
9.70
 1,061,220 9.82 9.86 9.23 0 360,000 -8.7
29/11/2016
9.82
 351,920 10.00 10.14 9.82 0 100,130 -2.5
28/11/2016
10.00
 547,120 10.25 10.25 9.70 0 166,000 -4.2
25/11/2016
10.25
 366,050 10.57 10.57 10.22 0 0 0
24/11/2016
10.57
 556,710 10.41 10.83 10.53 0 41,640 -1.1
23/11/2016
10.41
 495,340 10.45 10.57 10.14 0 64,030 -1.7

Chính sách bảo mật | Điều khoản sử dụng |