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)
30/11/2015
6.41
 5,210 6.37 6.55 6.41 0 0 0
27/11/2015
6.37
 5,000 6.37 6.37 6.37 0 0 0
26/11/2015
6.37
 50 6.37 6.37 6.37 0 0 0
25/11/2015
6.37
 3,450 6.34 6.37 6.34 0 0 0
24/11/2015
6.34
 14,000 6.34 6.34 6.34 0 0 0
23/11/2015
6.34
 9,950 6.34 6.37 6.27 0 0 0
20/11/2015
6.34
 2,000 6.34 6.34 6.34 0 0 0
19/11/2015
6.34
 10,050 6.37 6.37 6.34 0 0 0
18/11/2015
6.37
 9,610 6.48 6.48 6.30 0 0 0
17/11/2015
6.48
 0 6.48 6.48 6.48 0 0 0
16/11/2015
6.48
 0 6.48 6.48 6.48 0 0 0
13/11/2015
6.48
 4,860 6.45 6.48 6.48 0 0 0
12/11/2015
6.45
 78,000 6.41 6.45 6.41 0 40,000 -0.7
11/11/2015
6.41
 1,100 6.41 6.48 6.41 0 0 0
10/11/2015
6.41
 600 6.37 6.59 6.41 0 0 0
09/11/2015
6.37
 6,040 6.37 6.37 6.37 0 0 0
06/11/2015
6.37
 500 6.45 6.45 6.37 0 0 0
05/11/2015
6.45
 55,010 6.45 6.76 6.45 0 40,950 -0.7
04/11/2015
6.45
 82,100 6.45 6.45 6.34 1,000 80,000 -1.4
03/11/2015
6.45
 21,000 6.45 6.45 6.41 0 0 0
02/11/2015
6.45
 22,150 6.45 6.48 6.45 50 0 0.0
30/10/2015
6.45
 82,400 6.45 6.48 6.45 0 60,500 -1.1
29/10/2015
6.45
 91,570 6.30 6.48 6.34 50 70,190 -1.3
28/10/2015
6.30
 2,050 6.34 6.59 6.30 50 0 0.0
27/10/2015
6.34
 129,860 6.30 6.34 6.27 50 0 0.0
26/10/2015
6.30
 50,300 6.34 6.34 6.27 0 0 0
23/10/2015
6.34
 71,900 6.30 6.34 6.34 0 50,000 -0.9
22/10/2015
6.30
 30,150 6.30 6.34 6.30 0 0 0
21/10/2015
6.30
 50 6.30 6.30 6.30 0 0 0
20/10/2015
6.30
 34,300 6.41 6.62 6.30 0 30 -0.0
19/10/2015
6.41
 10,000 6.27 6.41 6.30 0 0 0
16/10/2015
6.27
 165,670 6.27 6.45 6.23 570 160,000 -2.8
15/10/2015
6.27
 229,160 6.37 6.80 6.27 0 226,160 -4.1
14/10/2015
6.37
 146,030 6.45 6.45 6.37 2,000 146,030 -2.6
13/10/2015
6.45
 541,200 6.80 6.80 6.34 1,000 541,200 -9.8
12/10/2015
6.80
 4,640 6.45 6.80 6.62 0 0 0
09/10/2015
6.45
 0 6.45 6.45 6.45 0 0 0
08/10/2015
6.45
 220 6.52 6.52 6.34 0 0 0
07/10/2015
6.52
 160 6.48 6.52 6.52 0 0 0
06/10/2015
6.48
 3,750 6.66 6.83 6.48 2,000 200 0.0
05/10/2015
6.66
 5,320 6.52 6.66 6.34 0 0 0
02/10/2015
6.52
 6,150 6.41 6.52 6.52 0 5,670 -0.1
01/10/2015
6.41
 0 6.41 6.41 6.41 0 0 0
30/09/2015
6.41
 3,890 6.34 6.41 6.27 0 0 0
29/09/2015
6.34
 3,530 6.34 6.41 6.20 0 2,500 -0.0
28/09/2015
6.34
 2,050 6.34 6.34 6.34 0 0 0
25/09/2015
6.34
 3,760 6.27 6.34 6.27 900 0 0.0
24/09/2015
6.27
 570 6.27 6.27 6.27 570 0 0.0
23/09/2015
6.27
 30 6.27 6.27 6.27 10 0 0.0
22/09/2015
6.27
 930 6.20 6.34 6.27 0 0 0
21/09/2015
6.20
 130 6.16 6.20 6.16 0 0 0
18/09/2015
6.16
 0 6.16 6.16 6.16 0 0 0
17/09/2015
6.16
 10 6.06 6.16 6.16 0 0 0
16/09/2015
6.06
 1,090 6.20 6.20 6.06 0 0 0
15/09/2015
6.20
 1,000 6.16 6.20 6.20 0 0 0
14/09/2015
6.16
 1,500 6.34 6.34 6.16 0 0 0
11/09/2015
6.34
 2,110 6.34 6.69 6.34 2,100 0 0.0
10/09/2015
6.34
 1,030 6.45 6.45 6.34 0 0 0
09/09/2015
6.45
 1,910 6.13 6.45 6.13 0 0 0
08/09/2015
6.13
 0 6.13 6.13 6.13 0 0 0
07/09/2015
6.13
 2,600 6.23 6.48 6.09 430 2,000 -0.0
04/09/2015
6.23
 420 6.20 6.55 6.23 10 0 0.0
03/09/2015
6.20
 3,730 6.20 6.20 6.16 0 0 0
01/09/2015
6.20
 1,500 6.16 6.20 6.16 0 0 0
31/08/2015
6.16
 470 6.16 6.16 6.16 10 0 0.0
28/08/2015
6.16
 4,270 6.13 6.55 6.16 990 0 0.0
27/08/2015
6.13
 38,260 6.27 6.37 6.09 2,000 26,770 -0.4
26/08/2015
6.27
 5,000 6.27 6.34 6.27 10 0 0.0
25/08/2015
6.27
 7,980 6.27 6.27 6.27 0 0 0
24/08/2015
6.27
 910 6.45 6.45 6.27 0 300 -0.0
21/08/2015
6.45
 4,570 6.62 6.62 6.41 0 0 0
20/08/2015
6.62
 2,360 6.69 6.69 6.62 0 0 0
19/08/2015
6.69
 4,160 6.87 6.87 6.69 100 0 0.0
18/08/2015
6.87
 1,800 6.69 6.87 6.66 0 0 0
17/08/2015
6.69
 1,470 6.69 6.69 6.69 0 500 -0.0
14/08/2015
6.69
 1,800 6.69 6.69 6.69 0 0 0
13/08/2015
6.69
 4,040 6.83 6.83 6.69 200 0 0.0
12/08/2015
6.83
 10 6.83 6.83 6.83 0 0 0
11/08/2015
6.83
 200 6.80 6.83 6.83 0 0 0
10/08/2015
6.80
 18,860 6.87 6.87 6.80 0 17,560 -0.3
07/08/2015
6.87
 20 6.76 6.87 6.87 0 0 0
06/08/2015
6.76
 6,000 6.80 6.83 6.76 0 0 0
05/08/2015
6.80
 7,400 6.97 6.97 6.80 0 0 0
04/08/2015
6.97
 3,810 6.87 6.97 6.80 0 2,500 -0.0
03/08/2015
6.87
 1,260 6.83 7.01 6.83 0 200 -0.0
31/07/2015
6.83
 2,800 6.83 6.87 6.83 0 0 0
30/07/2015
6.83
 1,520 6.97 6.97 6.83 0 0 0
29/07/2015
6.97
 16,510 6.90 6.97 6.80 0 0 0
28/07/2015
6.90
 14,250 7.11 7.11 6.87 430 2,000 -0.0
27/07/2015
7.11
 3,500 7.01 7.33 6.94 570 2,100 -0.0
24/07/2015
7.01
 16,700 7.01 7.33 7.01 5,000 300 0.1
23/07/2015
7.01
 3,300 7.04 7.04 7.01 0 300 -0.0
22/07/2015
7.04
 18,700 6.97 7.22 6.97 15,500 13,000 0.0
21/07/2015
6.97
 17,930 6.97 7.04 6.97 5,000 7,200 -0.0
20/07/2015
6.97
 44,700 7.04 7.22 6.97 31,800 37,890 -0.1
17/07/2015
7.04
 61,560 7.08 7.40 7.04 5,000 50,000 -0.9
16/07/2015
7.08
 46,330 7.47 7.54 7.04 10,000 38,120 -0.6
15/07/2015
7.47
 8,830 7.18 7.54 7.18 5,000 400 0.1
14/07/2015
7.18
 6,180 7.43 7.43 7.08 0 0 0
13/07/2015
7.43
 24,650 7.01 7.47 7.04 6,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |