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
(2024-10-22) 		0.30 0.54% 3,217,800 -209,330 -11.6
54.50
57
55.90
2 tháng
(2024-09-23) 		-3.10 -5.25% 6,604,500 227,470 14.6
54.50
60.40
55.90
3 tháng
(2024-08-23) 		-0.80 -1.41% 11,127,200 -711,730 -40.0
54.50
60.40
55.90
6 tháng
(2024-05-27) 		-5.90 -9.55% 30,439,900 -236,779 -11.7
53.70
64.10
55.90
12 tháng
(2023-11-27) 		9.70 21% 88,934,000 2,308,021 142.8
46.20
64.50
55.90
24 tháng
(2022-12-02) 		13.54 31.96% 210,209,700 7,515,164 366.5
36.80
64.50
55.90
36 tháng
(2021-12-07) 		-2.89 -4.91% 376,567,100 5,271,748 162.7
30.30
80.58
55.90
60 tháng
(2019-12-18) 		15.31 37.73% 839,924,220 15,446,638 707.3
27.39
80.58
55.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2011
7.13
 34,070 7.20 7.20 7.06 25,170 0 0.8
05/09/2011
7.20
 610 7.20 7.30 7.06 0 0 0
01/09/2011
7.20
 22,240 7.06 7.30 6.83 0 0 0
31/08/2011
7.06
 43,310 7.28 7.37 7.06 10,000 0 0.3
30/08/2011
7.28
 12,240 7.18 7.44 7.06 0 0 0
29/08/2011
7.18
 46,280 7.25 7.25 7.06 20,000 0 0.6
26/08/2011
7.25
 5,140 7.18 7.25 7.11 0 0 0
25/08/2011
7.18
 21,530 7.30 7.30 7.18 18,030 0 0.6
24/08/2011
7.30
 7,690 7.39 7.42 7.28 5,000 2,550 0.1
23/08/2011
7.39
 5,500 7.42 7.42 7.39 5,000 0 0.2
22/08/2011
7.42
 3,820 7.25 7.42 7.23 0 0 0
19/08/2011
7.25
 6,100 7.25 7.25 6.97 0 0 0
18/08/2011
7.25
 32,530 7.20 7.25 7.18 0 0 0
17/08/2011
7.20
 1,820 7.13 7.20 7.18 0 0 0
16/08/2011
7.13
 10,500 7.06 7.18 7.06 3,000 0 0.1
15/08/2011
7.06
 4,000 7.02 7.06 7.02 0 0 0
12/08/2011
7.02
 9,760 7.04 7.04 6.95 0 0 0
11/08/2011
7.04
 19,300 7.09 7.11 6.80 0 0 0
10/08/2011
7.09
 13,360 7.06 7.13 7.06 0 10,000 -0.3
09/08/2011
7.06
 31,380 7.16 7.16 6.92 0 5,500 -0.2
08/08/2011
7.16
 14,300 7.23 7.23 7.16 0 10,000 -0.3
05/08/2011
7.23
 22,400 7.18 7.23 7.11 0 10,090 -0.3
04/08/2011
7.18
 21,230 7.16 7.18 7.11 0 0 0
03/08/2011
7.16
 29,000 7.16 7.16 7.06 0 0 0
02/08/2011
7.16
 11,700 7.18 7.18 7.16 0 0 0
01/08/2011
7.18
 38,340 7.11 7.20 7.11 28,500 11,500 0.5
29/07/2011
7.11
 17,350 7.11 7.11 7.06 1,500 10,000 -0.3
28/07/2011
7.11
 28,450 7.13 7.16 7.11 6,000 11,000 -0.2
27/07/2011
7.13
 19,570 7.16 7.16 7.13 4,000 10,000 -0.2
26/07/2011
7.16
 31,670 7.18 7.18 7.16 10,000 10,000 0
25/07/2011
7.18
 16,450 7.39 7.39 7.18 0 15,000 -0.5
22/07/2011
7.39
 16,900 7.30 7.39 7.25 1,740 0 0.1
21/07/2011
7.30
 25,200 7.28 7.30 7.20 0 1,560 -0.0
20/07/2011
7.28
 47,310 7.28 7.30 7.16 0 22,010 -0.7
19/07/2011
7.28
 24,120 7.30 7.30 7.25 0 20,000 -0.6
18/07/2011
7.30
 3,047 7.30 7.30 7.23 13,000 22,190 -0.3
15/07/2011
7.30
 36,750 7.30 7.30 7.25 9,180 29,000 -0.6
14/07/2011
7.30
 37,360 7.30 7.30 7.28 10,820 30,000 -0.6
13/07/2011
7.30
 60,380 7.37 7.37 7.30 20,000 44,100 -0.7
12/07/2011
7.37
 15,100 7.35 7.39 7.35 1,400 0 0.0
11/07/2011
7.35
 9,080 7.35 7.42 7.28 0 0 0
08/07/2011
7.35
 11,410 7.28 7.35 7.28 0 2,000 -0.1
07/07/2011
7.28
 13,340 7.23 7.28 7.25 0 4,000 -0.1
06/07/2011
7.23
 47,970 7.16 7.30 7.16 0 16,000 -0.5
05/07/2011
7.16
 5,760 7.09 7.16 7.16 0 3,000 -0.1
04/07/2011
7.09
 73,720 7.35 7.35 7.09 1,000 67,900 -2.0
01/07/2011
7.35
 53,420 7.30 7.39 7.25 0 41,770 -1.3
30/06/2011
7.30
 39,980 7.44 7.44 7.30 0 7,320 -0.2
29/06/2011
7.44
 20,760 7.46 7.46 7.42 0 5,360 -0.2
28/06/2011
7.46
 18,250 7.44 7.49 7.42 0 3,740 -0.1
27/06/2011
7.44
 22,320 7.49 7.58 7.44 0 4,820 -0.2
24/06/2011
7.49
 37,140 7.49 7.51 7.32 7,600 4,110 0.1
23/06/2011
7.49
 27,500 7.49 7.53 7.49 0 4,500 -0.1
22/06/2011
7.49
 1,820 7.44 7.53 7.35 0 300 -0.0
21/06/2011
7.44
 51,810 7.53 7.53 7.44 0 8,000 -0.3
20/06/2011
7.53
 79,620 7.63 7.63 7.51 11,600 12,500 -0.0
17/06/2011
7.63
 15,770 7.61 7.63 7.53 0 2,000 -0.1
16/06/2011
7.61
 38,060 7.61 7.63 7.53 10,000 5,130 0.2
15/06/2011
7.61
 91,870 7.63 7.63 7.58 60,000 0 1.9
14/06/2011
7.63
 92,350 7.63 7.70 7.63 75,350 20,340 1.8
13/06/2011
7.63
 39,770 7.65 7.65 7.58 9,100 6,200 0.1
10/06/2011
7.65
 112,810 7.63 7.70 7.63 75,000 0 2.4
09/06/2011
7.63
 84,700 7.63 7.63 7.58 46,600 13,010 1.1
08/06/2011
7.63
 44,150 7.65 7.70 7.56 31,620 0 1.0
07/06/2011
7.65
 20,500 7.51 7.65 7.56 6,000 0 0.2
06/06/2011
7.51
 56,740 7.51 7.51 7.42 32,000 0 1.0
03/06/2011
7.51
 127,750 7.65 7.77 7.42 70,300 9,310 1.9
02/06/2011
7.65
 84,890 7.44 7.72 7.44 39,420 0 1.3
01/06/2011
7.44
 55,790 7.25 7.44 7.25 43,900 9,030 1.1
31/05/2011
7.25
 48,560 7.16 7.25 7.16 32,190 10,530 0.7
30/05/2011
7.16
 126,280 7.18 7.25 7.16 106,330 20,000 2.6
27/05/2011
7.18
 67,050 6.97 7.18 6.99 50,100 10,000 1.2
26/05/2011
6.97
 88,140 6.83 7.06 6.50 59,100 30,210 0.9
25/05/2011
6.83
 65,020 7.18 7.18 6.83 9,540 0 0.3
24/05/2011
7.18
 27,250 7.20 7.20 7.06 17,000 0 0.5
23/05/2011
7.20
 65,180 7.20 7.32 7.16 12,000 0 0.4
20/05/2011
7.20
 98,720 7.20 7.20 7.16 20,000 0 0.6
19/05/2011
7.20
 31,100 7.30 7.30 7.18 26,470 30,000 -0.1
18/05/2011
7.30
 61,260 7.53 7.53 7.20 43,060 0 1.3
17/05/2011
7.53
 112,950 7.77 7.77 7.53 91,700 77,260 0.5
16/05/2011
7.77
 124,950 7.89 7.89 7.72 81,000 102,040 -0.7
13/05/2011
7.89
 25,550 7.89 7.91 7.82 19,600 0 0.7
12/05/2011
7.89
 10,860 7.91 8.03 7.89 0 0 0
11/05/2011
7.91
 25,000 8.01 8.01 7.91 0 0 0
10/05/2011
8.01
 44,870 7.93 8.01 8.01 43,000 17,500 0.9
09/05/2011
7.93
 8,740 8.01 8.03 7.93 0 0 0
06/05/2011
8.01
 60,950 8.03 8.03 7.96 45,350 0 1.5
05/05/2011
8.03
 6,650 8.03 8.03 7.77 0 0 0
04/05/2011
8.03
 23,900 8.01 8.03 7.91 20,000 0 0.7
29/04/2011
8.01
 33,100 7.96 8.01 8.01 20,000 0 0.7
28/04/2011
7.96
 1,220 8.01 8.01 7.79 0 0 0
27/04/2011
8.01
 46,330 8.01 8.03 7.96 45,530 0 1.5
26/04/2011
8.01
 21,120 8.05 8.10 8.01 20,000 0 0.7
25/04/2011
8.05
 14,960 8.01 8.05 7.98 13,670 0 0.5
22/04/2011
8.01
 6,100 8.01 8.01 7.89 0 0 0
21/04/2011
8.01
 68,550 8.01 8.05 7.89 64,000 0 2.2
20/04/2011
8.01
 27,540 7.96 8.01 7.84 20,800 14,000 0.2
19/04/2011
7.96
 48,110 7.91 8.01 7.77 20,000 18,000 0.1
18/04/2011
7.91
 2,000 8.15 8.15 7.91 1,000 0 0.0
15/04/2011
8.15
 11,150 8.12 8.15 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |