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)
08/11/2012
3.73
 3,620 3.77 3.77 3.72 0 0 0
07/11/2012
3.77
 28,550 3.69 3.77 3.69 12,000 0 0.3
06/11/2012
3.69
 10,310 3.63 3.69 3.64 0 2,800 -0.1
05/11/2012
3.63
 14,080 3.63 3.73 3.63 0 0 0
02/11/2012
3.63
 35,080 3.76 3.76 3.60 1,250 14,000 -0.4
01/11/2012
3.76
 2,840 3.75 3.87 3.75 0 0 0
31/10/2012
3.75
 81,600 3.73 3.89 3.73 53,300 22,500 0.9
30/10/2012
3.73
 35,790 3.80 3.80 3.73 2,290 18,300 -0.5
29/10/2012
3.80
 17,920 3.71 3.80 3.71 5,950 0 0.2
26/10/2012
3.71
 22,690 3.71 3.81 3.69 17,500 100 0.5
25/10/2012
3.71
 43,010 3.75 3.75 3.69 17,300 0 0.5
24/10/2012
3.75
 32,070 3.77 3.81 3.75 9,700 0 0.3
23/10/2012
3.77
 15,310 3.80 3.83 3.77 0 0 0
22/10/2012
3.80
 61,660 3.85 3.85 3.79 29,400 0 0.9
19/10/2012
3.85
 122,170 3.87 3.89 3.79 90,600 11,290 2.3
18/10/2012
3.87
 92,140 3.81 3.87 3.83 55,500 10,000 1.3
17/10/2012
3.81
 185,510 3.73 3.87 3.73 110,700 0 3.2
16/10/2012
3.73
 3,520 3.67 3.73 3.67 0 0 0
15/10/2012
3.67
 42,510 3.76 3.77 3.67 28,500 33,210 -0.1
12/10/2012
3.76
 69,590 3.73 3.83 3.72 49,300 16,000 1.0
11/10/2012
3.73
 43,470 3.73 3.87 3.73 0 2,000 -0.1
10/10/2012
3.73
 38,170 3.71 3.73 3.69 4,500 5,000 0.0
09/10/2012
3.71
 64,940 3.71 3.75 3.69 7,100 0 0.2
08/10/2012
3.71
 58,730 3.61 3.72 3.64 35,790 0 1.0
05/10/2012
3.61
 32,760 3.58 3.68 3.60 11,140 10,750 0.0
04/10/2012
3.58
 55,120 3.68 3.68 3.58 10 7,400 -0.2
03/10/2012
3.68
 71,810 3.54 3.68 3.56 70,800 0 2.0
02/10/2012
3.54
 13,740 3.56 3.56 3.52 12,420 3,200 0.2
01/10/2012
3.56
 24,540 3.56 3.56 3.52 20,330 0 0.5
28/09/2012
3.56
 42,500 3.54 3.58 3.52 34,810 0 0.9
27/09/2012
3.54
 53,560 3.52 3.60 3.54 49,840 0 1.3
26/09/2012
3.52
 15,460 3.52 3.59 3.52 2,400 0 0.1
25/09/2012
3.52
 20,700 3.56 3.56 3.52 0 500 0.0
24/09/2012
3.56
 24,010 3.56 3.56 3.51 0 0 0
21/09/2012
3.56
 34,060 3.47 3.59 3.50 22,000 0 0.6
20/09/2012
3.47
 89,890 3.50 3.50 3.46 40,640 10,600 0.8
19/09/2012
3.50
 41,880 3.50 3.54 3.50 0 10,000 -0.3
18/09/2012
3.50
 31,700 3.61 3.63 3.50 18,500 0 0.5
17/09/2012
3.61
 16,590 3.60 3.61 3.59 5,600 0 0.2
14/09/2012
3.60
 13,920 3.60 3.64 3.60 350 0 0.0
13/09/2012
3.60
 13,390 3.60 3.60 3.59 2,000 2,000 0
12/09/2012
3.60
 42,870 3.59 3.64 3.59 2,000 0 0.1
11/09/2012
3.59
 29,930 3.56 3.59 3.56 10,420 0 0.3
10/09/2012
3.56
 86,640 3.69 3.69 3.54 50,000 1,500 1.3
07/09/2012
3.69
 119,170 3.60 3.69 3.59 96,000 0 2.6
06/09/2012
3.60
 88,740 3.58 3.61 3.52 56,150 0 1.5
05/09/2012
3.58
 32,400 3.60 3.60 3.48 9,180 2,000 0.2
04/09/2012
3.60
 67,220 3.50 3.60 3.48 19,820 2,440 0.5
31/08/2012
3.50
 41,150 3.52 3.52 3.47 5,000 3,000 0.1
30/08/2012
3.52
 77,350 3.54 3.55 3.50 2,400 0 0.1
29/08/2012
3.54
 34,640 3.39 3.54 3.39 0 2,000 -0.1
28/08/2012
3.39
 67,100 3.31 3.44 3.30 0 4,800 -0.1
27/08/2012
3.31
 223,710 3.48 3.48 3.31 220 25,000 -0.6
24/08/2012
3.48
 116,280 3.42 3.56 3.30 7,340 17,000 -0.3
23/08/2012
3.42
 174,590 3.59 3.59 3.42 500 7,000 -0.2
22/08/2012
3.59
 118,670 3.68 3.68 3.54 900 1,600 0.0
21/08/2012
3.68
 238,400 3.87 3.88 3.68 4,000 0 0.1
20/08/2012
3.87
 134,950 3.88 3.92 3.87 0 0 0
17/08/2012
3.88
 49,870 3.88 3.92 3.87 8,500 7,100 0.0
16/08/2012
3.88
 33,460 3.88 3.89 3.85 0 0 0
15/08/2012
3.88
 38,920 3.88 3.92 3.87 1,700 0 0.1
14/08/2012
3.88
 53,120 3.89 3.96 3.88 7,500 5,010 0.1
13/08/2012
3.89
 38,800 3.92 3.94 3.89 1,000 0 0.0
10/08/2012
3.92
 50,040 3.97 3.97 3.92 21,500 17,730 0.0
09/08/2012
3.97
 41,320 3.93 4.01 3.96 0 0 0
08/08/2012
3.93
 32,190 3.93 3.94 3.91 10,000 12,070 -0.1
07/08/2012
3.93
 38,390 3.97 3.97 3.91 0 870 0.0
06/08/2012
3.97
 59,050 3.88 4.01 3.88 0 0 0
03/08/2012
3.88
 25,840 3.85 3.88 3.85 0 0 0
02/08/2012
3.85
 29,750 3.87 3.91 3.85 0 0 0
01/08/2012
3.87
 76,380 3.93 3.93 3.83 0 0 0
31/07/2012
3.93
 109,910 3.85 4.04 3.87 87,000 13,300 2.2
30/07/2012
3.85
 78,800 3.85 3.87 3.79 0 0 0
27/07/2012
3.85
 146,890 3.91 3.93 3.83 12,510 23,400 -0.3
26/07/2012
3.91
 84,750 3.94 3.96 3.89 0 20,400 -0.6
25/07/2012
3.94
 67,910 3.96 3.97 3.91 0 37,590 -1.1
24/07/2012
3.96
 99,690 4.06 4.06 3.94 1,000 30,360 -0.9
23/07/2012
4.06
 117,390 4.08 4.13 4.02 39,010 40,900 -0.1
20/07/2012
4.08
 358,620 4.04 4.21 4.06 70,820 78,500 -0.2
19/07/2012
4.04
 157,560 3.94 4.04 3.92 0 32,300 -1.0
18/07/2012
3.94
 36,150 3.96 4.01 3.92 3,600 6,200 -0.1
17/07/2012
3.96
 42,570 3.92 3.97 3.93 0 0 0
16/07/2012
3.92
 62,070 3.97 3.97 3.89 5,000 0 0.1
13/07/2012
3.97
 129,080 3.84 4.02 3.84 29,430 0 0.9
12/07/2012
3.84
 25,840 3.80 3.85 3.80 0 0 0
11/07/2012
3.80
 70,150 3.76 3.85 3.80 34,000 20,090 0.4
10/07/2012
3.76
 88,330 3.79 3.83 3.76 0 39,000 -1.1
09/07/2012
3.79
 92,440 3.91 3.96 3.77 900 30,710 -0.9
06/07/2012
3.91
 70,490 3.89 4.01 3.89 16,800 18,200 0.0
05/07/2012
3.89
 95,130 3.79 3.91 3.79 28,050 2,000 0.8
04/07/2012
3.79
 28,020 3.81 3.89 3.77 100 0 0.0
03/07/2012
3.81
 61,730 3.87 3.98 3.77 21,000 0 0.6
02/07/2012
3.87
 34,300 3.97 3.97 3.87 10,000 0 0.3
29/06/2012
3.97
 61,410 3.87 3.98 3.85 21,900 3,000 0.6
28/06/2012
3.87
 25,750 3.83 3.87 3.77 0 14,900 -0.4
27/06/2012
3.83
 153,050 3.80 3.98 3.80 75,320 35,600 1.2
26/06/2012
3.80
 146,200 3.93 3.97 3.80 6,100 0 0.2
25/06/2012
3.93
 108,430 4.09 4.10 3.93 3,500 0 0.1
22/06/2012
4.09
 106,500 4.16 4.16 4.04 15,000 1,500 0.4
21/06/2012
4.16
 57,880 4.14 4.16 4.09 24,000 0 0.7

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