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
(2024-08-20) 		1.90 3.31% 4,574,100 -881,000 -51.3
56.20
59.50
59.30
2 tháng
(2024-07-22) 		1.70 2.95% 7,651,800 -806,236 -47.2
53.70
59.50
59.30
3 tháng
(2024-06-21) 		-1.60 -2.63% 14,505,200 -667,506 -38.9
53.70
64.10
59.30
6 tháng
(2024-03-25) 		-3.20 -5.12% 43,862,100 946,555 56.3
53.40
64.40
59.30
12 tháng
(2023-09-25) 		11.80 24.84% 98,491,900 2,185,655 133.6
41.80
64.50
59.30
24 tháng
(2022-09-30) 		8.56 16.87% 234,120,700 7,995,098 379.7
30.30
64.50
59.30
36 tháng
(2021-10-05) 		13.80 30.33% 418,496,800 6,710,592 243.9
30.30
80.58
59.30
60 tháng
(2019-10-16) 		13.37 29.11% 851,849,510 14,901,382 676.9
27.39
80.58
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2012
7.14
 29,930 7.09 7.14 7.09 10,420 0 0.3
10/09/2012
7.09
 86,640 7.35 7.35 7.03 50,000 1,500 1.3
07/09/2012
7.35
 119,170 7.16 7.35 7.14 96,000 0 2.6
06/09/2012
7.16
 88,740 7.11 7.19 7.01 56,150 0 1.5
05/09/2012
7.11
 32,400 7.16 7.16 6.93 9,180 2,000 0.2
04/09/2012
7.16
 67,220 6.95 7.16 6.93 19,820 2,440 0.5
31/08/2012
6.95
 41,150 7.01 7.01 6.90 5,000 3,000 0.1
30/08/2012
7.01
 77,350 7.03 7.06 6.95 2,400 0 0.1
29/08/2012
7.03
 34,640 6.74 7.03 6.74 0 2,000 -0.1
28/08/2012
6.74
 67,100 6.59 6.85 6.56 0 4,800 -0.1
27/08/2012
6.59
 223,710 6.93 6.93 6.59 220 25,000 -0.6
24/08/2012
6.93
 116,280 6.80 7.09 6.56 7,340 17,000 -0.3
23/08/2012
6.80
 174,590 7.14 7.14 6.80 500 7,000 -0.2
22/08/2012
7.14
 118,670 7.32 7.32 7.03 900 1,600 -0.0
21/08/2012
7.32
 238,400 7.69 7.72 7.32 4,000 0 0.1
20/08/2012
7.69
 134,950 7.72 7.79 7.69 0 0 0
17/08/2012
7.72
 49,870 7.72 7.79 7.69 8,500 7,100 0.0
16/08/2012
7.72
 33,460 7.72 7.74 7.66 0 0 0
15/08/2012
7.72
 38,920 7.72 7.79 7.69 1,700 0 0.1
14/08/2012
7.72
 53,120 7.74 7.87 7.72 7,500 5,010 0.1
13/08/2012
7.74
 38,800 7.79 7.85 7.74 1,000 0 0.0
10/08/2012
7.79
 50,040 7.90 7.90 7.79 21,500 17,730 0.0
09/08/2012
7.90
 41,320 7.82 7.98 7.87 0 0 0
08/08/2012
7.82
 32,190 7.82 7.85 7.77 10,000 12,070 -0.1
07/08/2012
7.82
 38,390 7.90 7.90 7.77 0 870 -0.0
06/08/2012
7.90
 59,050 7.72 7.98 7.72 0 0 0
03/08/2012
7.72
 25,840 7.66 7.72 7.66 0 0 0
02/08/2012
7.66
 29,750 7.69 7.77 7.66 0 0 0
01/08/2012
7.69
 76,380 7.82 7.82 7.61 0 0 0
31/07/2012
7.82
 109,910 7.66 8.03 7.69 87,000 13,300 2.2
30/07/2012
7.66
 78,800 7.66 7.69 7.53 0 0 0
27/07/2012
7.66
 146,890 7.77 7.82 7.61 12,510 23,400 -0.3
26/07/2012
7.77
 84,750 7.85 7.87 7.74 0 20,400 -0.6
25/07/2012
7.85
 67,910 7.87 7.90 7.77 0 37,590 -1.1
24/07/2012
7.87
 99,690 8.08 8.08 7.85 1,000 30,360 -0.9
23/07/2012
8.08
 117,390 8.11 8.21 8.00 39,010 40,900 -0.1
20/07/2012
8.11
 358,620 8.03 8.37 8.08 70,820 78,500 -0.2
19/07/2012
8.03
 157,560 7.85 8.03 7.79 0 32,300 -1.0
18/07/2012
7.85
 36,150 7.87 7.98 7.79 3,600 6,200 -0.1
17/07/2012
7.87
 42,570 7.79 7.90 7.82 0 0 0
16/07/2012
7.79
 62,070 7.90 7.90 7.74 5,000 0 0.1
13/07/2012
7.90
 129,080 7.64 8.00 7.64 29,430 0 0.9
12/07/2012
7.64
 25,840 7.56 7.66 7.56 0 0 0
11/07/2012
7.56
 70,150 7.48 7.66 7.56 34,000 20,090 0.4
10/07/2012
7.48
 88,330 7.53 7.61 7.48 0 39,000 -1.1
09/07/2012
7.53
 92,440 7.77 7.87 7.51 900 30,710 -0.9
06/07/2012
7.77
 70,490 7.74 7.98 7.74 16,800 18,200 -0.0
05/07/2012
7.74
 95,130 7.53 7.77 7.53 28,050 2,000 0.8
04/07/2012
7.53
 28,020 7.58 7.74 7.51 100 0 0.0
03/07/2012
7.58
 61,730 7.69 7.93 7.51 21,000 0 0.6
02/07/2012
7.69
 34,300 7.90 7.90 7.69 10,000 0 0.3
29/06/2012
7.90
 61,410 7.69 7.93 7.66 21,900 3,000 0.6
28/06/2012
7.69
 25,750 7.61 7.69 7.51 0 14,900 -0.4
27/06/2012
7.61
 153,050 7.56 7.93 7.56 75,320 35,600 1.2
26/06/2012
7.56
 146,200 7.82 7.90 7.56 6,100 0 0.2
25/06/2012
7.82
 108,430 8.14 8.16 7.82 3,500 0 0.1
22/06/2012
8.14
 106,500 8.27 8.27 8.03 15,000 1,500 0.4
21/06/2012
8.27
 57,880 8.24 8.27 8.14 24,000 0 0.7
20/06/2012
8.24
 50,110 8.16 8.29 8.14 31,510 13,000 0.6
19/06/2012
8.16
 37,630 8.29 8.29 8.11 0 0 0
18/06/2012
8.29
 88,370 8.29 8.50 8.27 3,200 0 0.1
15/06/2012
8.29
 161,140 8.00 8.40 7.98 76,220 16,200 1.9
14/06/2012
8.00
 89,800 8.27 8.27 7.95 3,000 0 0.1
13/06/2012
8.27
 110,430 8.14 8.32 7.93 4,300 0 0.1
12/06/2012
8.14
 190,270 8.48 8.48 8.14 11,400 0 0.4
11/06/2012
8.48
 83,920 8.48 8.63 8.32 0 0 0
08/06/2012
8.48
 314,330 8.48 8.82 8.48 215,800 7,500 6.9
07/06/2012
8.48
 300,390 8.08 8.48 8.14 75,600 0 2.4
06/06/2012
8.08
 179,740 7.77 8.08 7.72 38,600 0 1.2
05/06/2012
7.77
 158,160 7.58 7.77 7.58 3,200 0 0.1
04/06/2012
7.58
 313,880 7.98 7.98 7.58 600 0 0.0
01/06/2012
7.98
 73,630 8.03 8.16 7.95 8,300 0 0.3
31/05/2012
8.03
 180,190 8.32 8.32 7.98 29,260 0 0.9
30/05/2012
8.32
 182,810 8.32 8.61 8.24 91,760 16,010 2.4
29/05/2012
8.32
 186,290 8.37 8.37 8.06 81,600 0 2.6
28/05/2012
8.37
 219,280 8.35 8.66 8.14 50,030 2,500 1.5
25/05/2012
8.35
 206,640 7.95 8.35 8.19 27,380 0 0.9
24/05/2012
7.95
 264,480 8.24 8.24 7.85 6,180 3,000 0.1
23/05/2012
8.24
 224,980 8.66 8.66 8.24 113,000 0 3.6
22/05/2012
8.66
 429,380 8.37 8.77 8.32 111,380 0 3.6
21/05/2012
8.37
 167,560 7.98 8.37 7.98 0 0 0
18/05/2012
7.98
 354,060 8.32 8.32 7.93 21,450 10,000 0.4
17/05/2012
8.32
 108,360 8.35 8.61 8.21 10,000 0 0.3
16/05/2012
8.35
 200,910 8.50 8.66 8.19 31,350 3,000 0.9
15/05/2012
8.50
 309,230 8.87 8.92 8.50 55,000 36,100 0.6
14/05/2012
8.87
 490,780 9.32 9.32 8.87 157,300 3,500 5.2
11/05/2012
9.32
 357,490 9.55 9.63 9.24 10,500 14,960 -0.2
10/05/2012
9.55
 955,960 9.97 10.00 9.47 8,110 539,760 -19.4
09/05/2012
9.97
 435,120 10.23 10.23 9.74 28,800 184,440 -5.8
08/05/2012
10.23
 500,490 10.13 10.63 10.13 2,000 51,560 -1.9
07/05/2012
10.13
 912,500 9.66 10.13 9.97 200 304,000 -11.7
04/05/2012
9.66
 841,900 9.21 9.66 9.26 4,060 10 0.1
03/05/2012
9.21
 400,820 9.55 9.55 9.08 4,000 69,280 -2.3
02/05/2012
9.55
 360,770 9.16 9.60 9.18 7,300 164,860 -5.8
27/04/2012
9.16
 390,080 8.74 9.16 8.74 16,700 320 0.6
26/04/2012
8.74
 519,260 8.35 8.74 8.66 12,680 303,140 -9.7
25/04/2012
8.35
 304,090 7.95 8.35 7.90 65,400 50,790 0.4
24/04/2012
7.95
 78,430 7.79 7.95 7.66 9,000 10,800 -0.1
23/04/2012
7.79
 131,410 7.72 7.98 7.74 9,400 23,200 -0.4
20/04/2012
7.72
 173,490 7.35 7.72 7.40 65,100 25,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |