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)
28/06/2016
3.82
 105,200 3.88 3.92 3.80 0 0 0
27/06/2016
3.88
 96,770 3.90 3.90 3.65 0 3,000 -0.1
24/06/2016
3.90
 542,400 4.13 4.13 3.86 354,910 83,190 5.7
23/06/2016
4.13
 258,900 4.09 4.27 4.05 4,000 68,080 -1.4
22/06/2016
4.09
 135,820 4.11 4.13 4.07 350,000 385,000 -0.7
21/06/2016
4.11
 285,480 4.15 4.19 4.11 85,450 35,090 1.1
20/06/2016
4.15
 272,260 4.11 4.31 4.09 10,730 103,720 -2.0
17/06/2016
4.11
 231,450 4.19 4.19 3.98 4,000 61,190 -1.2
16/06/2016
4.19
 450,010 3.92 4.19 3.90 82,500 0 1.7
15/06/2016
3.92
 213,900 3.80 3.94 3.78 51,680 70,590 -0.4
14/06/2016
3.80
 285,520 3.78 3.80 3.73 0 25,410 -0.5
13/06/2016
3.78
 270,560 3.88 3.92 3.78 200 60,000 -1.2
10/06/2016
3.88
 686,840 3.88 3.96 3.88 227,120 0 4.6
09/06/2016
3.88
 771,400 3.71 3.96 3.71 83,000 0 1.7
08/06/2016
3.71
 241,240 3.67 3.71 3.63 20,870 0 0.4
07/06/2016
3.67
 107,790 3.63 3.69 3.61 2,000 0 0.0
06/06/2016
3.63
 80,620 3.57 3.67 3.55 30,000 0 0.6
03/06/2016
3.57
 175,020 3.63 3.67 3.57 21,200 0 0.4
02/06/2016
3.63
 106,690 3.67 3.73 3.59 1,000 0 0.0
01/06/2016
3.67
 113,160 3.73 3.73 3.67 0 0 0
31/05/2016
3.73
 595,530 3.61 3.73 3.59 123,210 10,000 2.1
30/05/2016
3.61
 116,430 3.61 3.63 3.55 100,000 0 1.9
27/05/2016
3.61
 4,130 3.61 3.63 3.57 0 0 0
26/05/2016
3.61
 137,640 3.59 3.63 3.55 100,800 0 1.9
25/05/2016
3.59
 111,450 3.63 3.63 3.59 70,000 0 1.3
24/05/2016
3.63
 59,720 3.59 3.65 3.55 51,070 0 1.0
23/05/2016
3.59
 124,870 3.65 3.69 3.59 50,000 16,210 0.6
20/05/2016
3.65
 166,060 3.57 3.65 3.57 100,000 0 1.9
19/05/2016
3.57
 291,070 3.59 3.59 3.46 103,210 5,000 1.8
18/05/2016
3.59
 266,510 3.57 3.61 3.55 0 0 0
17/05/2016
3.57
 216,700 3.51 3.61 3.51 2,000 0 0.0
16/05/2016
3.51
 118,340 3.40 3.55 3.40 14,000 5,000 0.2
13/05/2016
3.40
 427,810 3.59 3.59 3.40 6,000 0 0.1
12/05/2016
3.59
 49,220 3.67 3.67 3.59 1,250 0 0.0
11/05/2016
3.67
 207,550 3.51 3.71 3.57 53,000 0 1.0
10/05/2016
3.51
 119,600 3.53 3.57 3.48 0 0 0
09/05/2016
3.53
 133,690 3.65 3.69 3.53 1,850 0 0.0
06/05/2016
3.65
 101,550 3.75 3.75 3.65 0 7,500 -0.1
05/05/2016
3.75
 168,810 3.61 3.76 3.55 38,000 20,000 0.3
04/05/2016
3.61
 189,220 3.78 3.78 3.61 1,000 0 0.0
29/04/2016
3.78
 205,890 3.78 3.82 3.69 0 4,240 -0.1
28/04/2016
3.78
 219,200 3.82 3.90 3.75 0 101,470 -2.0
27/04/2016
3.82
 830,790 3.82 3.94 3.80 0 458,150 -9.3
26/04/2016
3.82
 975,780 3.69 3.86 3.65 2,000 480,000 -9.4
25/04/2016
3.69
 161,030 3.63 3.69 3.61 0 98,670 -1.9
22/04/2016
3.63
 98,870 3.63 3.67 3.57 3,000 4,290 0.0
21/04/2016
3.63
 352,320 3.49 3.71 3.57 0 155,920 -2.9
20/04/2016
3.49
 110,250 3.49 3.57 3.48 0 0 0
19/04/2016
3.49
 126,560 3.59 3.59 3.48 0 0 0
15/04/2016
3.59
 58,230 3.59 3.65 3.55 0 4,460 -0.1
14/04/2016
3.59
 203,810 3.73 3.73 3.59 3,000 45,020 -0.8
13/04/2016
3.73
 458,080 3.67 3.84 3.69 0 272,490 -5.3
12/04/2016
3.67
 750,890 3.48 3.71 3.44 0 377,510 -7.2
11/04/2016
3.48
 327,960 3.26 3.48 3.24 0 1,000 0.0
08/04/2016
3.26
 56,100 3.28 3.28 3.20 1,000 0 0.0
07/04/2016
3.28
 32,410 3.28 3.34 3.20 250 0 0.0
06/04/2016
3.28
 203,590 3.24 3.36 3.20 0 0 0
05/04/2016
3.24
 116,740 3.19 3.24 3.17 0 0 0
04/04/2016
3.19
 32,560 3.20 3.26 3.11 0 0 0
01/04/2016
3.20
 93,970 3.30 3.34 3.20 10,200 9,000 0.0
31/03/2016
3.30
 257,770 3.53 3.53 3.30 0 0 0
30/03/2016
3.53
 54,730 3.55 3.61 3.48 0 0 0
29/03/2016
3.55
 20,750 3.57 3.67 3.48 0 0 0
28/03/2016
3.57
 32,160 3.55 3.59 3.49 0 0 0
25/03/2016
3.55
 79,340 3.55 3.57 3.44 0 1,000 0.0
24/03/2016
3.55
 58,230 3.59 3.63 3.53 0 0 0
23/03/2016
3.59
 41,590 3.69 3.78 3.59 0 0 0
22/03/2016
3.69
 103,770 3.59 3.71 3.53 0 0 0
21/03/2016
3.59
 68,020 3.67 3.67 3.57 0 8,840 -0.2
18/03/2016
3.67
 133,170 3.67 3.73 3.67 0 100,160 -1.9
17/03/2016
3.67
 218,650 3.55 3.78 3.63 0 168,170 -3.2
16/03/2016
3.55
 82,970 3.59 3.63 3.44 1,000 15,000 -0.3
15/03/2016
3.59
 113,890 3.78 3.78 3.59 0 25,270 -0.5
14/03/2016
3.78
 84,680 3.86 3.86 3.71 0 24,760 -0.5
11/03/2016
3.86
 164,050 3.86 3.86 3.78 0 36,000 -0.7
10/03/2016
3.86
 490,580 3.71 3.96 3.78 0 318,490 -6.5
09/03/2016
3.71
 218,640 3.94 3.94 3.71 0 5,280 -0.1
08/03/2016
3.94
 152,180 3.69 3.94 3.84 0 63,170 -1.3
07/03/2016
3.69
 255,210 3.46 3.69 3.67 110 8,000 -0.2
04/03/2016
3.46
 343,340 3.24 3.46 3.24 0 264,860 -4.7
03/03/2016
3.24
 2,490 3.20 3.24 3.15 0 0 0
02/03/2016
3.20
 2,780 3.09 3.20 3.11 0 0 0
01/03/2016
3.09
 25,950 3.09 3.11 3.09 0 25,100 -0.4
29/02/2016
3.09
 3,550 3.07 3.09 3.07 0 0 0
26/02/2016
3.07
 6,420 2.95 3.07 3.07 0 5,320 -0.1
25/02/2016
2.95
 0 2.95 2.95 2.95 0 0 0
24/02/2016
2.95
 4,960 3.07 3.07 2.95 3,220 4,850 0.0
23/02/2016
3.07
 820 2.95 3.07 2.95 0 0 0
22/02/2016
2.95
 200 3.03 3.03 2.95 0 0 0
19/02/2016
3.03
 5,000 3.01 3.03 3.03 0 0 0
18/02/2016
3.01
 560 2.95 3.01 2.93 0 0 0
17/02/2016
2.95
 5,210 2.95 3.07 2.93 4,600 0 0.1
16/02/2016
2.95
 40 2.95 3.09 2.95 0 0 0
15/02/2016
2.95
 20 2.99 3.05 2.95 0 0 0
05/02/2016
2.99
 4,340 2.95 2.99 2.97 4,000 4,100 0.0
04/02/2016
2.95
 4,660 2.97 2.99 2.95 4,000 4,620 0.0
03/02/2016
2.97
 4,850 3.05 3.05 2.97 0 0 0
02/02/2016
3.05
 1,090 3.05 3.05 3.03 0 0 0
01/02/2016
3.05
 1,960 3.07 3.07 2.95 0 0 0
29/01/2016
3.07
 500 2.93 3.07 2.93 0 0 0

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