CTCP Cao su Phước Hòa (phr)

57.20
1.30
(2.33%)
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)
01/02/2024
54
 1,265,000 51 54 50.50 56,800 53,000 0.2
31/01/2024
51.20
 421,400 51.60 52 50.50 85,500 4,200 4.2
30/01/2024
51.50
 888,900 50 51.60 49.70 269,700 8,600 13.3
29/01/2024
49.90
 505,800 48.70 49.95 48.60 21,300 9,400 0.6
26/01/2024
48.70
 117,900 48.25 48.80 48.25 1,100 1,700 -0.0
25/01/2024
48.15
 124,800 48.05 48.30 48 2,600 0 0.1
24/01/2024
48.20
 169,300 48.80 48.80 48.20 200 18,100 -0.9
23/01/2024
48.50
 155,100 48.85 48.95 48.40 9,500 7,900 0.1
22/01/2024
48.85
 146,900 48.95 48.95 48.05 25,300 1,400 1.2
19/01/2024
48.95
 253,600 48.50 49.50 48.50 58,400 11,000 2.3
18/01/2024
48.50
 88,500 48.50 48.70 48.50 23,300 5,200 0.9
17/01/2024
48.50
 240,100 48.50 48.90 48.40 8,100 5,200 0.1
16/01/2024
48.40
 98,800 48 48.40 47.55 9,600 0 0.5
15/01/2024
48
 214,800 48.45 48.50 47.75 1,700 3,400 -0.1
12/01/2024
48.10
 465,300 49.30 49.30 47.95 14,900 12,500 0.1
11/01/2024
49.55
 193,100 49.30 49.60 48.80 37,300 7,200 1.5
10/01/2024
49.30
 371,000 49.30 49.60 48.80 6,200 0 0.3
09/01/2024
49.55
 229,200 49.75 49.75 48.65 32,000 100 1.6
08/01/2024
49.50
 269,800 49.95 49.95 49.20 700 2,600 -0.1
05/01/2024
49.75
 264,600 49.70 49.80 49.10 1,800 1,400 0.0
04/01/2024
49.70
 383,100 49.95 50 49.40 3,500 3,900 -0.0
03/01/2024
50
 334,200 49 50 49 2,500 1,100 0.1
02/01/2024
49.20
 194,600 50.30 50.30 48.90 1,800 3,100 -0.1
29/12/2023
49.70
 424,500 49.40 50.50 49.40 0 4,500 -0.2
28/12/2023
49.40
 292,100 49.50 49.65 49.05 14,500 4,100 0.5
27/12/2023
49.50
 404,500 48.70 49.70 48.90 2,200 9,400 -0.4
26/12/2023
48.70
 660,200 47.55 48.75 47.65 2,400 269,800 -13.0
25/12/2023
47.55
 247,400 47.50 47.95 47.55 33,800 44,700 -0.5
22/12/2023
47.50
 169,600 47.60 48.10 47.50 28,500 33,700 -0.3
21/12/2023
47.60
 121,600 47.65 47.75 47.20 4,100 11,900 -0.4
20/12/2023
47.65
 129,500 47.50 47.85 47.20 0 11,300 -0.5
19/12/2023
47.50
 165,100 47.20 47.50 46.80 200 4,700 -0.2
18/12/2023
47.20
 144,300 47.30 48 47.05 200 5,200 -0.2
15/12/2023
47.30
 122,400 47.40 47.70 47.30 7,000 0 0.3
14/12/2023
47.40
 198,700 47.40 48.40 47.30 10,800 8,200 0.1
13/12/2023
47.40
 349,500 48.10 48.35 47.40 10,300 72,200 -3.0
12/12/2023
48.10
 251,500 48.15 48.60 48.10 0 80,100 -3.9
11/12/2023
48.15
 241,500 48.05 48.20 47.90 6,800 11,800 -0.2
08/12/2023
48.05
 178,100 48.30 48.30 47.80 300 21,800 -1.0
07/12/2023
48.30
 419,400 48.40 48.85 47.45 11,100 14,600 -0.2
06/12/2023
48.40
 237,700 48.40 48.60 48.05 3,300 2,900 0.0
05/12/2023
48.40
 357,800 48.20 48.70 47.85 2,400 26,800 -1.2
04/12/2023
48.20
 535,700 47.35 48.50 47.80 14,600 143,900 -6.2
01/12/2023
47.35
 116,600 47.15 47.60 47.10 6,500 600 0.3
30/11/2023
47.15
 320,500 46.80 48 46.80 1,000 10,900 -0.5
29/11/2023
46.80
 114,500 46.35 46.90 46.35 9,400 3,300 0.3
28/11/2023
46.35
 237,500 46.20 46.40 45.75 4,900 36,600 -1.5
27/11/2023
46.20
 232,100 46.45 47 46.20 1,800 8,100 -0.3
24/11/2023
46.45
 471,400 46.80 46.80 45.95 23,100 38,400 -0.7
23/11/2023
46.80
 299,800 47.15 47.65 46.80 500 15,300 -0.7
22/11/2023
47.15
 258,300 47.05 47.50 46.80 3,000 13,400 -0.5
21/11/2023
47.05
 184,500 47.10 47.50 46.80 0 11,000 -0.5
20/11/2023
47.10
 373,200 46.50 47.50 45.35 15,400 10,000 0.3
17/11/2023
46.50
 367,600 47.10 48.10 46.05 5,300 36,900 -1.5
16/11/2023
47.10
 120,200 46.95 47.10 46.50 0 0 0
15/11/2023
46.95
 395,100 46.45 48.80 46.60 7,900 126,200 -5.6
14/11/2023
46.45
 139,000 46.10 46.90 46.20 7,200 43,910 -1.7
13/11/2023
46.10
 229,700 46.20 46.50 46 12,100 9,400 0.1
10/11/2023
46.20
 279,000 46.95 47.30 46.20 6,500 1,500 0.2
09/11/2023
46.95
 403,300 46.40 47.35 46.50 2,600 13,900 -0.5
08/11/2023
46.40
 320,600 44.65 46.45 44.70 17,700 5,800 0.5
07/11/2023
44.65
 208,600 44.70 45.50 44.60 2,200 3,400 -0.1
06/11/2023
44.70
 258,400 44.80 45.30 44.35 2,200 13,900 -0.5
03/11/2023
44.80
 181,100 45 45.50 44.40 13,000 27,800 -0.7
02/11/2023
45
 374,200 43.05 45.50 43.50 2,400 26,500 -1.1
01/11/2023
43.05
 234,100 41.80 43.05 41.80 40,300 6,600 1.4
31/10/2023
41.80
 462,400 44 44.05 41.80 48,700 4,400 1.9
30/10/2023
44
 297,400 44.85 45.40 44 6,800 2,000 0.2
27/10/2023
44.85
 319,300 45.25 45.80 43.60 3,600 9,300 -0.3
26/10/2023
45.25
 765,900 48.40 48.40 45.05 20,600 21,400 -0.0
25/10/2023
48.40
 208,300 48.05 48.50 48 12,400 4,200 0.4
24/10/2023
48.05
 359,600 46.85 48.40 46.95 24,200 5,700 0.9
23/10/2023
46.85
 190,100 47.60 47.90 46.65 3,200 41,000 -1.8
20/10/2023
47.60
 460,400 46.80 47.60 45.50 16,900 30,600 -0.6
19/10/2023
46.80
 345,500 47.90 48 46.75 10,600 16,800 -0.3
18/10/2023
47.90
 663,100 49 49.90 46.40 20,800 1,300 0.9
17/10/2023
49
 561,300 51.10 51.90 49 19,300 1,500 0.9
16/10/2023
51.10
 679,000 50.80 52.30 50.90 11,700 12,800 -0.1
13/10/2023
50.80
 537,100 49.40 50.80 49.15 16,000 7,600 0.4
12/10/2023
49.40
 380,300 49.50 50.60 49.40 7,100 7,300 -0.0
11/10/2023
49.50
 326,700 48.50 49.80 48.45 4,300 8,400 -0.2
10/10/2023
48.50
 334,800 48.45 48.95 48.50 42,700 800 2.0
09/10/2023
48.45
 286,000 48.55 48.80 48.25 19,200 17,800 0.1
06/10/2023
48.55
 187,200 47.65 48.55 47.10 2,200 6,700 -0.2
05/10/2023
47.65
 445,800 47.10 48.85 47 8,600 15,900 -0.4
04/10/2023
47.10
 239,600 46.60 47.70 46 11,600 3,400 0.4
03/10/2023
46.60
 410,400 48 48 46.20 90,000 19,500 3.3
02/10/2023
48
 136,400 47.40 48.40 47.05 2,100 200 0.1
29/09/2023
47.40
 304,700 47.70 48.50 47.30 4,200 13,800 -0.5
28/09/2023
47.70
 243,200 48 48.40 47.30 7,300 25,300 -0.9
27/09/2023
48
 476,700 46.70 48 46.10 127,100 2,900 5.8
26/09/2023
46.70
 553,100 47.50 48.60 46.70 51,400 24,400 1.3
25/09/2023
47.50
 937,000 51 51.80 47.45 16,500 0 0.8
22/09/2023
51
 872,500 52.70 52.70 50.30 44,700 5,100 2.1
21/09/2023
52.70
 537,900 53.20 53.60 52.50 700 15,600 -0.8
20/09/2023
53.20
 1,439,700 49.90 53.20 49.65 26,000 6,900 1.0
19/09/2023
49.90
 299,900 50.20 50.30 49 13,500 4,300 0.5
18/09/2023
50.20
 552,100 49.70 51.10 49.70 0 0 0
15/09/2023
49.70
 475,800 48.85 49.95 48.75 36,100 10,800 1.2
14/09/2023
48.85
 477,600 49.25 49.55 48.70 5,000 5,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |