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)
14/11/2014
4.40
 1,680 4.40 4.40 4.39 0 820 0.0
13/11/2014
4.40
 5,350 4.43 4.43 4.40 0 4,640 -0.1
12/11/2014
4.43
 5,300 4.48 4.48 4.42 0 0 0
11/11/2014
4.48
 10 4.56 4.56 4.48 0 10 0.0
10/11/2014
4.56
 20 4.42 4.56 4.56 0 0 0
07/11/2014
4.42
 130 4.52 4.52 4.42 0 0 0
06/11/2014
4.52
 1,620 4.61 4.61 4.37 0 0 0
05/11/2014
4.61
 10 4.61 4.61 4.61 0 0 0
04/11/2014
4.61
 0 4.61 4.61 4.61 0 0 0
03/11/2014
4.61
 16,420 4.56 4.64 4.29 1,400 15,000 -0.4
31/10/2014
4.56
 1,410 4.58 4.58 4.39 1,000 0 0.0
30/10/2014
4.58
 920 4.63 4.66 4.37 0 0 0
29/10/2014
4.63
 860 4.60 4.64 4.53 830 0 0.0
28/10/2014
4.60
 12,050 4.40 4.60 4.35 0 0 0
27/10/2014
4.40
 16,090 4.60 4.68 4.40 0 0 0
24/10/2014
4.60
 3,230 4.81 4.81 4.60 0 0 0
23/10/2014
4.81
 510 4.68 4.81 4.68 0 0 0
22/10/2014
4.68
 0 4.68 4.68 4.68 0 0 0
21/10/2014
4.68
 630 4.76 4.76 4.53 0 0 0
20/10/2014
4.76
 0 4.76 4.76 4.76 0 0 0
17/10/2014
4.76
 10 4.60 4.76 4.76 0 0 0
16/10/2014
4.60
 1,000 4.68 4.68 4.60 0 0 0
15/10/2014
4.68
 8,120 4.74 4.74 4.60 0 7,000 -0.2
14/10/2014
4.74
 90 4.76 4.76 4.63 0 0 0
13/10/2014
4.76
 50 4.81 4.81 4.58 0 0 0
10/10/2014
4.81
 20 4.81 4.82 4.81 0 0 0
09/10/2014
4.81
 180 4.84 4.84 4.76 170 0 0.0
08/10/2014
4.84
 1,000 4.84 4.84 4.84 1,378,320 1,378,320 0
07/10/2014
4.84
 110 4.81 4.84 4.79 0 0 0
06/10/2014
4.81
 2,810 4.81 4.81 4.69 1,810 10 0.1
03/10/2014
4.81
 1,320 4.81 4.81 4.69 1,300 0 0.0
02/10/2014
4.81
 1,230 4.81 4.81 4.68 500 0 0.0
01/10/2014
4.81
 1,600 4.68 4.81 4.68 1,500 0 0.0
30/09/2014
4.68
 1,150 4.68 4.68 4.68 0 1,150 0.0
29/09/2014
4.68
 0 4.68 4.68 4.68 0 0 0
26/09/2014
4.68
 1,900 4.72 4.72 4.68 0 0 0
25/09/2014
4.72
 4,210 4.72 4.74 4.72 2,000 0 0.1
24/09/2014
4.72
 4,710 4.74 4.74 4.72 0 0 0
23/09/2014
4.74
 6,350 4.74 4.74 4.72 0 0 0
22/09/2014
4.74
 5,470 4.76 4.84 4.74 4,000 0 0.1
19/09/2014
4.76
 430 4.81 4.81 4.76 0 0 0
18/09/2014
4.81
 2,110 4.84 4.84 4.72 0 0 0
17/09/2014
4.84
 10,850 4.72 4.97 4.68 0 0 0
16/09/2014
4.72
 0 4.72 4.72 4.72 0 0 0
15/09/2014
4.72
 1,460 4.85 4.85 4.72 0 0 0
12/09/2014
4.85
 0 4.85 4.85 4.85 0 0 0
11/09/2014
4.85
 13,340 4.84 4.85 4.72 0 2,730 -0.1
10/09/2014
4.84
 3,670 4.79 4.84 4.76 0 0 0
09/09/2014
4.79
 4,290 4.95 4.95 4.71 0 2,780 -0.1
08/09/2014
4.95
 12,400 4.97 4.97 4.69 0 0 0
05/09/2014
4.97
 450 4.81 4.97 4.71 0 0 0
04/09/2014
4.81
 510 4.90 4.90 4.69 0 20 0.0
03/09/2014
4.90
 1,790 4.92 4.92 4.69 60 0 0.0
29/08/2014
4.92
 150 4.92 4.92 4.85 0 0 0
28/08/2014
4.92
 3,470 4.82 5.00 4.60 0 0 0
27/08/2014
4.82
 9,510 5.00 5.00 4.68 210 0 0.0
26/08/2014
5.00
 41,840 5.37 5.37 5.00 35,000 0 1.1
25/08/2014
5.37
 74,800 5.40 5.40 5.03 70,000 100 2.3
22/08/2014
5.40
 19,760 5.47 5.47 5.10 210,180 0 7.0
21/08/2014
5.47
 67,230 5.13 5.47 4.97 335,260 81,530 8.4
20/08/2014
5.13
 22,490 4.84 5.13 4.69 0 6,800 -0.2
19/08/2014
4.84
 250 5.00 5.00 4.76 0 0 0
18/08/2014
5.00
 10,590 4.92 5.00 4.71 0 0 0
15/08/2014
4.92
 10,990 4.68 4.92 4.53 1,000 0 0.0
14/08/2014
4.68
 12,960 4.71 4.71 4.53 3,630 37,550 -1.0
13/08/2014
4.71
 21,460 4.60 4.71 4.60 15,200 0 0.4
12/08/2014
4.60
 14,840 4.50 4.74 4.45 0 0 0
11/08/2014
4.50
 42,640 4.48 4.72 4.40 0 0 0
08/08/2014
4.48
 22,440 4.48 4.68 4.37 0 0 0
07/08/2014
4.48
 11,880 4.53 4.64 4.37 0 0 0
06/08/2014
4.53
 510 4.68 4.68 4.45 0 0 0
05/08/2014
4.68
 4,660 4.63 4.87 4.56 0 0 0
04/08/2014
4.63
 1,700 4.66 4.66 4.53 0 0 0
01/08/2014
4.66
 200 4.52 4.66 4.66 0 0 0
31/07/2014
4.52
 35,370 4.61 4.64 4.52 0 0 0
30/07/2014
4.61
 15,010 4.63 4.64 4.61 0 0 0
29/07/2014
4.63
 20,360 4.56 4.71 4.60 0 0 0
28/07/2014
4.56
 29,870 4.52 4.69 4.47 0 0 0
25/07/2014
4.52
 23,660 4.48 4.69 4.48 220 0 0.0
24/07/2014
4.48
 8,770 4.43 4.64 4.47 0 0 0
23/07/2014
4.43
 18,530 4.42 4.71 4.43 6,200 0 0.2
22/07/2014
4.42
 7,270 4.43 4.52 4.32 0 0 0
21/07/2014
4.43
 8,350 4.42 4.45 4.40 0 0 0
18/07/2014
4.42
 11,630 4.45 4.47 4.40 0 0 0
17/07/2014
4.45
 1,440 4.24 4.45 4.27 0 0 0
16/07/2014
4.24
 9,640 4.48 4.52 4.24 0 0 0
15/07/2014
4.48
 150 4.42 4.69 4.43 0 0 0
14/07/2014
4.42
 5,000 4.37 4.42 4.35 0 0 0
11/07/2014
4.37
 2,510 4.37 4.42 4.37 0 0 0
10/07/2014
4.37
 23,970 4.37 4.39 4.37 0 0 0
09/07/2014
4.37
 7,010 4.35 4.39 4.37 0 0 0
08/07/2014
4.35
 480 4.32 4.35 4.34 0 0 0
07/07/2014
4.32
 7,390 4.31 4.35 4.31 0 2,000 -0.1
04/07/2014
4.31
 13,540 4.31 4.45 4.31 20 0 0.0
03/07/2014
4.31
 13,040 4.34 4.37 4.27 0 7,300 -0.2
02/07/2014
4.34
 930 4.39 4.39 4.32 0 0 0
01/07/2014
4.39
 25,020 4.39 4.53 4.29 0 0 0
30/06/2014
4.39
 3,590 4.47 4.47 4.27 0 0 0
27/06/2014
4.47
 12,540 4.42 4.47 4.11 0 9,800 -0.3
26/06/2014
4.42
 7,860 4.37 4.52 4.37 2,000 1,150 0.0

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