CTCP Cao su Phước Hòa (phr)

31.55
-0.15
(-0.47%)
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
(2026-08-19) 		-0.86 -2.64% 12,188,000 -24,500 0
16.88
33.86
31.55
2 tháng
(2026-07-20) 		-0.05 -0.15% 19,864,800 -24,500 0
16.88
33.86
31.55
3 tháng
(2026-06-22) 		-3.14 -9.01% 25,563,500 -24,500 0
16.88
35.33
31.55
6 tháng
(2026-03-23) 		0.88 2.84% 52,937,900 -24,500 0
16.88
38.69
31.55
12 tháng
(2025-09-23) 		0.82 2.66% 119,976,900 -24,500 0
16.88
38.69
31.55
24 tháng
(2024-09-30) 		1.54 5.09% 255,194,300 -24,500 0
16.48
38.69
31.55
36 tháng
(2023-10-04) 		8.02 33.88% 358,615,700 -24,500 0
15.63
38.69
31.55
60 tháng
(2021-10-14) 		8.13 34.50% 685,045,800 201,684 -78.0
15.04
40.51
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
11.41
 451,570 11.35 11.70 11.30 130 430 0.0
15/11/2018
11.35
 255,830 11.35 11.56 11.33 0 10,160 -0.3
14/11/2018
11.35
 1,146,700 10.75 11.41 10.75 0 11,190 -0.3
13/11/2018
10.75
 962,000 10.53 10.75 10.30 146,240 192,040 -1.5
12/11/2018
10.53
 86,770 10.64 10.64 10.49 12,000 34,470 -0.6
09/11/2018
10.64
 39,670 10.67 10.67 10.45 500 0 0.0
08/11/2018
10.67
 82,170 10.75 10.82 10.67 0 25,590 -0.7
07/11/2018
10.75
 110,530 10.78 10.93 10.64 8,000 18,650 -0.3
06/11/2018
10.78
 48,520 10.97 10.97 10.67 1,500 0 0.0
05/11/2018
10.97
 78,860 10.64 10.97 10.49 100 23,500 -0.7
02/11/2018
10.64
 259,240 10.40 11.04 10.23 0 97,420 -2.8
01/11/2018
10.40
 66,060 10.49 10.49 10.30 10 20,990 -0.6
31/10/2018
10.49
 343,510 10.16 10.64 9.94 0 118,800 -3.3
30/10/2018
10.16
 294,550 10.34 10.34 10.08 0 82,550 -2.3
29/10/2018
10.34
 263,080 10.32 10.34 10.16 0 70,710 -2.0
26/10/2018
10.32
 109,180 10.38 10.64 10.32 1,100 10,500 -0.3
25/10/2018
10.38
 553,700 10.34 10.38 9.95 1,000 152,400 -4.2
24/10/2018
10.34
 300,160 10.56 10.75 10.30 10,000 52,840 -1.2
23/10/2018
10.56
 431,990 10.60 10.60 10.27 0 84,750 -2.4
22/10/2018
10.60
 300,230 10.75 10.82 10.60 0 57,400 -1.7
19/10/2018
10.75
 334,860 10.71 10.80 10.34 200 70,270 -2.0
18/10/2018
10.71
 337,570 10.71 10.86 10.60 0 74,250 -2.2
17/10/2018
10.71
 352,820 10.78 11.11 10.67 1,900 59,780 -1.7
16/10/2018
10.78
 658,710 10.38 10.78 10.23 50 138,200 -4.0
15/10/2018
10.38
 491,040 10.19 10.47 10.03 202,750 301,890 -2.8
12/10/2018
10.19
 614,830 9.72 10.36 9.61 0 83,710 -2.3
11/10/2018
9.72
 1,174,670 10.30 10.30 9.64 3,840 66,390 -1.7
10/10/2018
10.30
 739,420 10.49 10.60 10.27 10,800 175,160 -4.7
09/10/2018
10.49
 560,300 10.67 10.71 10.49 0 145,630 -4.2
08/10/2018
10.67
 1,077,740 10.47 10.97 10.16 0 63,000 -1.9
05/10/2018
10.47
 793,960 10.18 10.60 10.16 130 8,510 -0.2
04/10/2018
10.18
 446,050 9.86 10.19 9.92 30 33,240 -0.9
03/10/2018
9.86
 302,140 9.86 9.94 9.83 0 90,780 -2.4
02/10/2018
9.86
 457,980 9.92 10.05 9.83 10 139,720 -3.8
01/10/2018
9.92
 847,110 9.79 9.97 9.81 1,000 210,000 -5.6
28/09/2018
9.79
 520,380 9.90 9.92 9.75 110 0 0.0
27/09/2018
9.90
 515,370 10.10 10.10 9.84 8,540 0 0.2
26/09/2018
10.10
 495,710 9.94 10.27 9.94 0 500 0.0
25/09/2018
9.94
 573,980 9.66 10.32 9.66 0 0 0
24/09/2018
9.66
 207,190 9.72 9.75 9.61 540 0 0.0
21/09/2018
9.72
 701,170 9.84 9.86 9.72 0 7,440 -0.2
20/09/2018
9.84
 302,190 9.75 9.94 9.72 6,100 0 0.2
19/09/2018
9.75
 548,670 9.97 10.01 9.75 0 0 0
18/09/2018
9.97
 608,430 9.86 10.01 9.68 2,240 0 0.1
17/09/2018
9.86
 922,830 9.48 9.94 9.49 100 0 0.0
14/09/2018
9.48
 600,850 9.15 9.49 9.15 0 134,070 -3.4
13/09/2018
9.15
 112,260 9.16 9.20 8.98 0 31,660 -0.8
12/09/2018
9.16
 86,270 9.02 9.16 8.92 1,000 0 0.0
11/09/2018
9.02
 123,100 9.07 9.07 8.83 7,000 54,430 -1.2
10/09/2018
9.07
 225,560 9.20 9.26 9.07 680 50,430 -1.2
07/09/2018
9.20
 178,050 9.03 9.20 8.91 23,830 10,200 0.3
06/09/2018
9.03
 71,550 9.18 9.18 9.03 9,610 0 0.2
05/09/2018
9.18
 404,440 9.20 9.26 9.02 770 10 0.0
04/09/2018
9.20
 160,410 9.29 9.38 9.02 24,900 1,360 0.6
31/08/2018
9.29
 101,910 9.37 9.46 9.29 11,450 2,500 0.2
30/08/2018
9.37
 181,590 9.27 9.46 9.27 33,430 3,000 0.8
29/08/2018
9.27
 502,570 9.46 9.46 9.24 39,750 0 1.0
28/08/2018
9.46
 391,050 9.38 9.46 9.27 5,000 2,500 0.1
27/08/2018
9.38
 220,200 9.57 9.57 9.33 0 0 0
24/08/2018
9.57
 227,250 9.57 9.72 9.44 2,000 2,980 0.0
23/08/2018
9.57
 532,360 9.02 9.57 8.98 120,000 121,870 0.0
22/08/2018
9.02
 237,830 8.98 9.13 8.94 20 500 0.0
21/08/2018
8.98
 159,710 8.80 9.02 8.80 5,010 10 0.1
20/08/2018
8.80
 212,580 8.94 9.00 8.80 1,000 30 0.0
17/08/2018
8.94
 364,930 8.96 9.20 8.81 4,990 0 0.1
16/08/2018
8.96
 246,980 8.96 8.96 8.72 0 0 0
15/08/2018
8.96
 355,210 9.02 9.27 8.94 0 0 0
14/08/2018
9.02
 361,160 8.91 9.02 8.80 500 3,300 -0.1
13/08/2018
8.91
 486,190 8.83 9.00 8.69 3,000 3,000 0.0
10/08/2018
8.83
 216,480 8.69 8.87 8.72 0 0 0
09/08/2018
8.69
 346,460 8.69 8.94 8.69 0 0 0
08/08/2018
8.69
 162,440 8.61 8.70 8.57 5,150 5,620 0.0
07/08/2018
8.61
 171,050 8.59 8.69 8.50 0 5,620 -0.1
06/08/2018
8.59
 254,340 8.72 8.72 8.43 500 10,010 -0.2
03/08/2018
8.72
 237,860 8.65 8.87 8.72 4,500 23,480 -0.5
02/08/2018
8.65
 327,620 8.83 8.83 8.61 30 3,000 -0.1
01/08/2018
8.83
 446,920 9.13 9.13 8.72 57,000 7,000 1.2
31/07/2018
9.13
 873,100 8.61 9.18 8.65 181,600 0 4.4
30/07/2018
8.61
 427,390 8.06 8.61 8.15 22,800 0 0.5
27/07/2018
8.06
 368,360 7.54 8.06 7.53 0 550 0.0
26/07/2018
7.54
 202,230 7.36 7.54 7.40 1,450 6,690 -0.1
25/07/2018
7.36
 199,420 7.34 7.43 7.34 0 0 0
24/07/2018
7.34
 217,870 7.38 7.43 7.32 0 0 0
23/07/2018
7.38
 167,340 7.38 7.47 7.32 200 420 0.0
20/07/2018
7.38
 159,530 7.40 7.51 7.32 0 3,560 -0.1
19/07/2018
7.40
 271,330 7.45 7.54 7.38 10 1,040 0.0
18/07/2018
7.45
 408,130 7.40 7.65 7.36 200 1,300 0.0
17/07/2018
7.40
 160,390 7.32 7.40 7.21 10,450 0 0.2
16/07/2018
7.32
 38,050 7.36 7.47 7.32 128,000 128,000 0
13/07/2018
7.36
 67,850 7.36 7.43 7.32 0 0 0
12/07/2018
7.36
 67,050 7.31 7.36 7.18 0 0 0
11/07/2018
7.31
 251,200 7.45 7.45 7.10 124,070 0 2.5
10/07/2018
7.45
 75,950 7.18 7.47 7.18 0 15,150 -0.3
09/07/2018
7.18
 177,460 7.18 7.29 7.10 30 89,930 -1.8
06/07/2018
7.18
 232,870 6.85 7.32 6.68 2,000 37,550 -0.7
05/07/2018
6.85
 169,180 6.99 6.99 6.81 360 6,030 -0.1
04/07/2018
6.99
 206,160 6.96 7.01 6.73 1,030 890 0.0
03/07/2018
6.96
 330,280 7.21 7.25 6.92 7,750 400 0.1
02/07/2018
7.21
 164,140 7.65 7.65 7.14 4,510 1,290 0.1
29/06/2018
7.65
 384,820 7.73 7.88 7.43 0 47,500 -1.0

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