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)
15/04/2015
3.47
 10,800 3.42 3.47 3.35 1,000 8,190 -0.2
14/04/2015
3.42
 2,540 3.42 3.42 3.39 0 240 0.0
13/04/2015
3.42
 22,600 3.42 3.45 3.42 13,000 22,600 -0.2
10/04/2015
3.42
 10,740 3.42 3.42 3.40 0 10,340 -0.2
09/04/2015
3.42
 16,900 3.39 3.45 3.39 8,000 15,600 -0.2
08/04/2015
3.39
 11,210 3.37 3.45 3.39 2,000 9,430 -0.2
07/04/2015
3.37
 4,410 3.37 3.37 3.37 0 4,250 -0.1
06/04/2015
3.37
 7,570 3.39 3.61 3.37 4,000 3,720 0.0
03/04/2015
3.39
 7,020 3.43 3.43 3.35 100 300 0.0
02/04/2015
3.43
 10,010 3.43 3.43 3.39 0 7,990 -0.2
01/04/2015
3.43
 12,710 3.39 3.43 3.37 0 4,000 -0.1
31/03/2015
3.39
 3,810 3.45 3.55 3.37 0 1,600 0.0
30/03/2015
3.45
 26,650 3.63 3.63 3.45 1,900 19,340 -0.4
27/03/2015
3.63
 4,200 3.69 3.69 3.55 200 190 0.0
26/03/2015
3.69
 2,900 3.47 3.69 3.48 0 0 0
25/03/2015
3.47
 37,960 3.39 3.47 3.43 0 0 0
24/03/2015
3.39
 60 3.56 3.56 3.39 0 0 0
23/03/2015
3.56
 5,150 3.56 3.71 3.56 1,000 0 0.0
20/03/2015
3.56
 0 3.56 3.56 3.56 0 0 0
19/03/2015
3.56
 20,410 3.58 3.58 3.56 0 16,810 -0.4
18/03/2015
3.58
 7,910 3.61 3.64 3.55 3,500 7,910 -0.1
17/03/2015
3.61
 11,510 3.61 3.64 3.61 1,400 11,400 -0.2
16/03/2015
3.61
 20,520 3.63 3.64 3.61 0 17,010 -0.4
13/03/2015
3.63
 12,040 3.66 3.85 3.63 1,150 10,000 -0.2
12/03/2015
3.66
 19,100 3.66 3.66 3.63 0 18,100 -0.4
11/03/2015
3.66
 25,660 3.66 3.66 3.56 0 25,350 -0.6
10/03/2015
3.66
 79,920 3.64 3.68 3.61 0 74,940 -1.7
09/03/2015
3.64
 23,470 3.63 3.68 3.63 30 12,320 -0.3
06/03/2015
3.63
 47,230 3.63 3.64 3.60 0 40,540 -0.9
05/03/2015
3.63
 34,300 3.63 3.66 3.63 1,150 22,310 -0.5
04/03/2015
3.63
 7,140 3.61 3.63 3.56 0 1,000 0.0
03/03/2015
3.61
 1,680 3.56 3.61 3.55 0 0 0
02/03/2015
3.56
 13,130 3.48 3.63 3.48 0 4,050 -0.1
27/02/2015
3.48
 7,640 3.64 3.64 3.48 0 0 0
26/02/2015
3.64
 9,110 3.48 3.64 3.47 0 1,580 0.0
25/02/2015
3.48
 2,950 3.50 3.50 3.48 0 0 0
24/02/2015
3.50
 1,070 3.40 3.50 3.40 381,680 381,680 0
13/02/2015
3.40
 10 3.32 3.40 3.40 0 0 0
12/02/2015
3.32
 32,910 3.32 3.35 3.32 0 30,000 -0.6
11/02/2015
3.32
 20,020 3.32 3.35 3.32 0 20,000 -0.4
10/02/2015
3.32
 30,050 3.50 3.50 3.31 2,000 30,000 -0.6
09/02/2015
3.50
 26,850 3.48 3.71 3.48 8,080 20,000 -0.3
06/02/2015
3.48
 41,470 3.71 3.71 3.48 6,600 23,000 -0.4
05/02/2015
3.71
 27,380 3.71 3.71 3.53 3,600 27,380 -0.5
04/02/2015
3.71
 33,040 3.81 3.82 3.71 11,630 30,560 -0.4
03/02/2015
3.81
 18,560 4.06 4.06 3.81 3,800 18,560 -0.4
02/02/2015
4.06
 4,030 4.03 4.06 4.03 3,030 0 0.1
30/01/2015
4.03
 7,300 4.03 4.03 4.03 3,300 7,000 -0.1
29/01/2015
4.03
 5,500 4.27 4.27 4.03 1,600 0 0.0
28/01/2015
4.27
 3,010 4.18 4.27 4.08 1,600 0 0.0
27/01/2015
4.18
 3,930 4.11 4.18 4.08 1,600 10 0.0
26/01/2015
4.11
 4,000 4.11 4.11 4.11 0 2,600 -0.1
23/01/2015
4.11
 2,050 3.97 4.11 4.03 0 2,050 -0.1
22/01/2015
3.97
 2,990 3.97 4.03 3.97 0 1,640 0.0
21/01/2015
3.97
 1,060 3.93 4.11 3.97 0 1,050 0.0
20/01/2015
3.93
 1,510 4.19 4.19 3.93 0 1,500 0.0
19/01/2015
4.19
 6,000 4.03 4.19 4.19 6,000 440 0.1
16/01/2015
4.03
 0 4.03 4.03 4.03 0 0 0
15/01/2015
4.03
 9,000 4.03 4.11 4.03 0 5,400 -0.1
14/01/2015
4.03
 610 4.11 4.11 3.89 0 0 0
13/01/2015
4.11
 0 4.11 4.11 4.11 0 0 0
12/01/2015
4.11
 5,630 4.03 4.11 4.00 0 5,010 -0.1
09/01/2015
4.03
 2,260 4.03 4.03 4.03 0 1,000 0.0
08/01/2015
4.03
 2,080 4.18 4.18 3.92 0 1,000 0.0
07/01/2015
4.18
 4,560 4.11 4.32 4.11 0 3,070 -0.1
06/01/2015
4.11
 1,620 4.34 4.34 4.11 1,000 1,620 0.0
05/01/2015
4.34
 10 4.32 4.34 4.34 0 10 0.0
31/12/2014
4.32
 6,820 4.06 4.32 3.98 0 5,000 -0.1
30/12/2014
4.06
 10 4.35 4.35 4.06 0 0 0
29/12/2014
4.35
 6,100 4.11 4.35 3.89 0 1,000 0.0
26/12/2014
4.11
 4,690 4.03 4.11 4.03 0 1,690 0.0
25/12/2014
4.03
 7,020 4.18 4.18 3.90 0 7,010 -0.2
24/12/2014
4.18
 1,600 4.14 4.18 4.14 0 1,600 0.0
23/12/2014
4.14
 8,930 3.89 4.14 3.89 0 8,700 -0.2
22/12/2014
3.89
 0 3.89 3.89 3.89 0 0 0
19/12/2014
3.89
 1,260 4.18 4.18 3.89 0 0 0
18/12/2014
4.18
 100 4.18 4.18 4.18 0 0 0
17/12/2014
4.18
 4,350 4.27 4.27 4.18 0 0 0
16/12/2014
4.27
 1,320 4.34 4.34 4.22 0 740 0.0
15/12/2014
4.34
 0 4.34 4.34 4.34 0 0 0
12/12/2014
4.34
 0 4.34 4.34 4.34 0 0 0
11/12/2014
4.34
 10 4.34 4.34 4.34 0 0 0
10/12/2014
4.34
 1,160 4.35 4.35 4.16 0 0 0
09/12/2014
4.35
 1,710 4.35 4.35 4.08 0 0 0
08/12/2014
4.35
 3,110 4.35 4.35 4.35 0 3,000 -0.1
05/12/2014
4.35
 3,300 4.43 4.43 4.35 0 0 0
04/12/2014
4.43
 2,690 4.45 4.45 4.32 0 0 0
03/12/2014
4.45
 2,000 4.35 4.45 4.35 0 0 0
02/12/2014
4.35
 100 4.27 4.43 4.35 0 0 0
01/12/2014
4.27
 1,200 4.43 4.43 4.27 0 0 0
28/11/2014
4.43
 2,040 4.53 4.53 4.35 0 0 0
27/11/2014
4.53
 100 4.55 4.55 4.53 0 0 0
26/11/2014
4.55
 2,210 4.35 4.55 4.13 455,340 455,340 0
25/11/2014
4.35
 600 4.35 4.35 4.35 0 0 0
24/11/2014
4.35
 0 4.35 4.35 4.35 0 0 0
21/11/2014
4.35
 0 4.35 4.35 4.35 0 0 0
20/11/2014
4.35
 400 4.35 4.40 4.35 0 0 0
19/11/2014
4.35
 2,800 4.35 4.35 4.35 0 0 0
18/11/2014
4.35
 1,010 4.40 4.40 4.35 0 0 0
17/11/2014
4.40
 1,200 4.40 4.40 4.40 0 0 0

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