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)
29/01/2018
9.63
 799,400 10.34 10.34 9.63 32,180 181,100 -7.1
26/01/2018
10.34
 423,900 10.51 10.68 10.18 11,590 100 0.6
25/01/2018
10.51
 475,100 10.89 10.89 10.51 6,370 30,700 -1.2
22/01/2018
10.89
 496,620 10.53 11.20 10.53 250,910 45,700 10.7
19/01/2018
10.53
 447,140 10.41 10.78 10.30 2,410 2,040 0.0
18/01/2018
10.41
 1,007,790 10.24 10.43 9.84 324,740 4,710 15.3
17/01/2018
10.24
 426,720 10.66 10.68 10.05 19,160 770 0.9
16/01/2018
10.66
 939,440 10.43 10.74 10.33 300,400 2,450 14.8
15/01/2018
10.43
 1,171,960 9.97 10.53 9.97 126,610 20,300 5.2
12/01/2018
9.97
 283,610 10.03 10.34 9.93 7,130 3,200 0.2
11/01/2018
10.03
 400,680 10.03 10.16 9.90 7,160 0 0.3
10/01/2018
10.03
 410,540 10.05 10.16 9.88 4,440 5,100 0.0
09/01/2018
10.05
 299,830 10.18 10.22 9.88 3,620 30,700 -1.3
08/01/2018
10.18
 292,900 9.84 10.26 9.76 2,800 1,700 0.1
05/01/2018
9.84
 720,320 9.84 10.05 9.57 402,960 900 18.9
04/01/2018
9.84
 531,360 9.53 9.95 9.53 96,510 9,200 4.0
03/01/2018
9.53
 735,510 9.63 9.70 9.40 38,060 189,750 -6.9
02/01/2018
9.63
 532,430 9.08 9.67 9.08 4,000 5,000 -0.1
29/12/2017
9.08
 242,390 9.16 9.17 9.07 3,120 5,000 -0.1
28/12/2017
9.16
 863,520 8.98 9.16 8.91 300,020 0 12.9
27/12/2017
8.98
 411,810 8.82 8.98 8.79 0 7,860 -0.3
26/12/2017
8.82
 238,680 8.69 8.89 8.63 0 3,000 -0.1
25/12/2017
8.69
 146,190 8.90 9.00 8.69 4,490 0 0.2
22/12/2017
8.90
 584,190 8.99 9.00 8.86 0 0 0
21/12/2017
8.99
 252,660 8.92 9.00 8.93 740 0 0.0
20/12/2017
8.92
 293,010 8.69 8.93 8.69 5,950 550 0.2
19/12/2017
8.69
 169,610 8.65 8.75 8.59 26,280 5,000 0.9
18/12/2017
8.65
 260,670 8.67 8.73 8.54 0 0 0
15/12/2017
8.67
 144,950 8.75 8.75 8.54 0 0 0
14/12/2017
8.75
 109,170 8.68 8.76 8.55 0 0 0
13/12/2017
8.68
 157,780 8.75 8.77 8.50 0 0 0
12/12/2017
8.75
 722,210 8.79 8.82 8.38 2,010 138,140 -5.7
11/12/2017
8.79
 231,990 9.00 9.09 8.79 400 3,000 -0.1
08/12/2017
9.00
 150,860 9.17 9.21 9.00 1,600 8,500 -0.3
07/12/2017
9.17
 302,030 8.86 9.17 8.84 1,000 4,550 -0.2
06/12/2017
8.86
 307,090 9.00 9.05 8.77 9,290 0 0.4
05/12/2017
9.00
 367,320 9.31 9.31 9.00 52,200 4,000 2.1
04/12/2017
9.31
 502,510 9.32 9.36 9.15 2,840 176,070 -7.6
01/12/2017
9.32
 921,570 8.92 9.32 8.92 2,000 2,050 0.0
30/11/2017
8.92
 774,210 8.74 8.95 8.72 1,040 11,300 -0.4
29/11/2017
8.74
 280,350 8.71 8.84 8.63 4,790 200 0.2
28/11/2017
8.71
 300,530 8.84 8.84 8.63 3,000 0 0.1
27/11/2017
8.84
 734,350 8.85 9.13 8.79 3,510 0 0.1
24/11/2017
8.85
 494,060 8.48 8.85 8.48 8,000 5,000 0.1
23/11/2017
8.48
 458,290 8.29 8.57 8.21 1,750 610 0.0
22/11/2017
8.29
 267,410 8.35 8.35 8.23 42,470 570 1.7
21/11/2017
8.35
 154,630 8.35 8.38 8.25 2,000 0 0.1
20/11/2017
8.35
 209,810 8.31 8.52 8.23 2,800 43,900 -1.6
17/11/2017
8.31
 207,710 8.40 8.40 8.23 15,000 0 0.6
16/11/2017
8.40
 171,250 8.19 8.40 8.20 0 15,100 -0.6
15/11/2017
8.19
 284,190 7.95 8.24 7.95 67,000 15,000 2.0
14/11/2017
7.95
 304,240 7.98 8.03 7.86 9,170 7,500 0.1
13/11/2017
7.98
 344,260 8.15 8.17 7.98 0 20 0.0
10/11/2017
8.15
 246,370 8.18 8.20 8.15 0 10,800 -0.4
09/11/2017
8.18
 240,100 8.23 8.27 8.17 400 0 0.0
08/11/2017
8.23
 208,170 8.33 8.38 8.22 5,000 0 0.2
07/11/2017
8.33
 114,760 8.33 8.38 8.32 0 0 0
06/11/2017
8.33
 162,080 8.19 8.38 8.19 200 30,340 -1.2
03/11/2017
8.19
 244,730 8.17 8.23 8.06 95,350 38,400 2.2
02/11/2017
8.17
 595,430 8.44 8.46 8.12 4,050 10,500 -0.3
01/11/2017
8.44
 150,780 8.56 8.66 8.33 870 1,500 0.0
31/10/2017
8.56
 195,410 8.47 8.63 8.46 900 0 0.0
30/10/2017
8.47
 205,960 8.44 8.56 8.44 9,900 0 0.4
27/10/2017
8.44
 118,210 8.35 8.46 8.34 0 0 0
26/10/2017
8.35
 210,140 8.40 8.45 8.35 3,000 0 0.1
25/10/2017
8.40
 268,230 8.44 8.53 8.35 0 0 0
24/10/2017
8.44
 187,490 8.45 8.48 8.39 200 1,500 -0.1
23/10/2017
8.45
 392,550 8.64 8.67 8.42 45,170 1,200 1.8
20/10/2017
8.64
 236,470 8.66 8.75 8.64 10,500 0 0.4
19/10/2017
8.66
 197,840 8.75 8.75 8.63 300 0 0.0
18/10/2017
8.75
 596,460 8.77 8.90 8.66 500 21,810 -0.9
17/10/2017
8.77
 278,080 8.90 8.92 8.77 1,250 78,060 -3.2
16/10/2017
8.90
 394,920 8.75 8.92 8.75 7,180 0 0.3
13/10/2017
8.75
 218,990 8.75 8.78 8.73 870 0 0.0
12/10/2017
8.75
 262,870 8.79 8.86 8.72 0 19,600 -0.8
11/10/2017
8.79
 476,100 8.79 8.94 8.79 0 7,500 -0.3
10/10/2017
8.79
 376,020 8.69 8.79 8.70 10,250 15,000 -0.2
09/10/2017
8.69
 133,640 8.78 8.79 8.69 5,910 10,000 -0.2
06/10/2017
8.78
 589,050 8.56 8.86 8.62 0 15,000 -0.6
05/10/2017
8.56
 536,020 8.56 8.69 8.56 2,000 24,900 -0.9
04/10/2017
8.56
 154,240 8.54 8.65 8.52 8,430 0 0.3
03/10/2017
8.54
 223,090 8.65 8.73 8.50 2,300 0 0.1
02/10/2017
8.65
 157,440 8.79 8.82 8.65 3,860 0 0.2
29/09/2017
8.79
 265,810 8.59 8.79 8.59 39,600 6,410 1.4
28/09/2017
8.59
 1,461,840 8.77 8.77 8.48 575,400 113,500 19.0
27/09/2017
8.77
 457,410 8.93 8.95 8.77 25,190 0 1.1
26/09/2017
8.93
 347,160 9.03 9.03 8.92 2,000 0 0.1
25/09/2017
9.03
 293,690 9.00 9.09 8.92 2,700 7,800 -0.2
22/09/2017
9.00
 776,060 8.86 9.04 8.82 60,000 0 2.6
21/09/2017
8.86
 324,180 8.86 8.92 8.78 1,000 1,000 0.0
20/09/2017
8.86
 354,940 8.75 8.96 8.67 52,250 0 2.2
19/09/2017
8.75
 399,110 8.90 8.90 8.75 71,520 4,250 2.8
18/09/2017
8.90
 608,710 8.66 8.90 8.56 82,910 0 3.4
15/09/2017
8.66
 555,940 8.62 8.66 8.52 204,520 0 8.4
14/09/2017
8.62
 573,150 8.52 8.67 8.44 345,170 0 14.1
13/09/2017
8.52
 427,840 8.33 8.54 8.35 165,000 0 6.7
12/09/2017
8.33
 888,150 8.17 8.48 8.06 223,400 38,700 7.3
11/09/2017
8.17
 911,230 8.38 8.40 8.06 1,000 33,000 -1.3
08/09/2017
8.38
 493,160 8.59 8.63 8.38 3,000 0 0.1
07/09/2017
8.59
 733,480 8.65 8.73 8.59 1,480 195,800 -8.1

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