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)
31/08/2011
3.55
 43,310 3.66 3.70 3.55 10,000 0 0.3
30/08/2011
3.66
 12,240 3.61 3.74 3.55 0 0 0
29/08/2011
3.61
 46,280 3.65 3.65 3.55 20,000 0 0.6
26/08/2011
3.65
 5,140 3.61 3.65 3.57 0 0 0
25/08/2011
3.61
 21,530 3.67 3.67 3.61 18,030 0 0.6
24/08/2011
3.67
 7,690 3.72 3.73 3.66 5,000 2,550 0.1
23/08/2011
3.72
 5,500 3.73 3.73 3.72 5,000 0 0.2
22/08/2011
3.73
 3,820 3.65 3.73 3.63 0 0 0
19/08/2011
3.65
 6,100 3.65 3.65 3.50 0 0 0
18/08/2011
3.65
 32,530 3.62 3.65 3.61 0 0 0
17/08/2011
3.62
 1,820 3.59 3.62 3.61 0 0 0
16/08/2011
3.59
 10,500 3.55 3.61 3.55 3,000 0 0.1
15/08/2011
3.55
 4,000 3.53 3.55 3.53 0 0 0
12/08/2011
3.53
 9,760 3.54 3.54 3.49 0 0 0
11/08/2011
3.54
 19,300 3.56 3.57 3.42 0 0 0
10/08/2011
3.56
 13,360 3.55 3.59 3.55 0 10,000 -0.3
09/08/2011
3.55
 31,380 3.60 3.60 3.48 0 5,500 -0.2
08/08/2011
3.60
 14,300 3.63 3.63 3.60 0 10,000 -0.3
05/08/2011
3.63
 22,400 3.61 3.63 3.57 0 10,090 -0.3
04/08/2011
3.61
 21,230 3.60 3.61 3.57 0 0 0
03/08/2011
3.60
 29,000 3.60 3.60 3.55 0 0 0
02/08/2011
3.60
 11,700 3.61 3.61 3.60 0 0 0
01/08/2011
3.61
 38,340 3.57 3.62 3.57 28,500 11,500 0.5
29/07/2011
3.57
 17,350 3.57 3.57 3.55 1,500 10,000 -0.3
28/07/2011
3.57
 28,450 3.59 3.60 3.57 6,000 11,000 -0.2
27/07/2011
3.59
 19,570 3.60 3.60 3.59 4,000 10,000 -0.2
26/07/2011
3.60
 31,670 3.61 3.61 3.60 10,000 10,000 0
25/07/2011
3.61
 16,450 3.72 3.72 3.61 0 15,000 -0.5
22/07/2011
3.72
 16,900 3.67 3.72 3.65 1,740 0 0.1
21/07/2011
3.67
 25,200 3.66 3.67 3.62 0 1,560 0.0
20/07/2011
3.66
 47,310 3.66 3.67 3.60 0 22,010 -0.7
19/07/2011
3.66
 24,120 3.67 3.67 3.65 0 20,000 -0.6
18/07/2011
3.67
 3,047 3.67 3.67 3.63 13,000 22,190 -0.3
15/07/2011
3.67
 36,750 3.67 3.67 3.65 9,180 29,000 -0.6
14/07/2011
3.67
 37,360 3.67 3.67 3.66 10,820 30,000 -0.6
13/07/2011
3.67
 60,380 3.70 3.70 3.67 20,000 44,100 -0.7
12/07/2011
3.70
 15,100 3.69 3.72 3.69 1,400 0 0.0
11/07/2011
3.69
 9,080 3.69 3.73 3.66 0 0 0
08/07/2011
3.69
 11,410 3.66 3.69 3.66 0 2,000 -0.1
07/07/2011
3.66
 13,340 3.63 3.66 3.65 0 4,000 -0.1
06/07/2011
3.63
 47,970 3.60 3.67 3.60 0 16,000 -0.5
05/07/2011
3.60
 5,760 3.56 3.60 3.60 0 3,000 -0.1
04/07/2011
3.56
 73,720 3.69 3.69 3.56 1,000 67,900 -2.0
01/07/2011
3.69
 53,420 3.67 3.72 3.65 0 41,770 -1.3
30/06/2011
3.67
 39,980 3.74 3.74 3.67 0 7,320 -0.2
29/06/2011
3.74
 20,760 3.75 3.75 3.73 0 5,360 -0.2
28/06/2011
3.75
 18,250 3.74 3.76 3.73 0 3,740 -0.1
27/06/2011
3.74
 22,320 3.76 3.81 3.74 0 4,820 -0.2
24/06/2011
3.76
 37,140 3.76 3.78 3.68 7,600 4,110 0.1
23/06/2011
3.76
 27,500 3.76 3.79 3.76 0 4,500 -0.1
22/06/2011
3.76
 1,820 3.74 3.79 3.69 0 300 0.0
21/06/2011
3.74
 51,810 3.79 3.79 3.74 0 8,000 -0.3
20/06/2011
3.79
 79,620 3.84 3.84 3.78 11,600 12,500 0.0
17/06/2011
3.84
 15,770 3.82 3.84 3.79 0 2,000 -0.1
16/06/2011
3.82
 38,060 3.82 3.84 3.79 10,000 5,130 0.2
15/06/2011
3.82
 91,870 3.84 3.84 3.81 60,000 0 1.9
14/06/2011
3.84
 92,350 3.84 3.87 3.84 75,350 20,340 1.8
13/06/2011
3.84
 39,770 3.85 3.85 3.81 9,100 6,200 0.1
10/06/2011
3.85
 112,810 3.84 3.87 3.84 75,000 0 2.4
09/06/2011
3.84
 84,700 3.84 3.84 3.81 46,600 13,010 1.1
08/06/2011
3.84
 44,150 3.85 3.87 3.80 31,620 0 1.0
07/06/2011
3.85
 20,500 3.78 3.85 3.80 6,000 0 0.2
06/06/2011
3.78
 56,740 3.78 3.78 3.73 32,000 0 1.0
03/06/2011
3.78
 127,750 3.85 3.91 3.73 70,300 9,310 1.9
02/06/2011
3.85
 84,890 3.74 3.88 3.74 39,420 0 1.3
01/06/2011
3.74
 55,790 3.65 3.74 3.65 43,900 9,030 1.1
31/05/2011
3.65
 48,560 3.60 3.65 3.60 32,190 10,530 0.7
30/05/2011
3.60
 126,280 3.61 3.65 3.60 106,330 20,000 2.6
27/05/2011
3.61
 67,050 3.50 3.61 3.52 50,100 10,000 1.2
26/05/2011
3.50
 88,140 3.43 3.55 3.27 59,100 30,210 0.9
25/05/2011
3.43
 65,020 3.61 3.61 3.43 9,540 0 0.3
24/05/2011
3.61
 27,250 3.62 3.62 3.55 17,000 0 0.5
23/05/2011
3.62
 65,180 3.62 3.68 3.60 12,000 0 0.4
20/05/2011
3.62
 98,720 3.62 3.62 3.60 20,000 0 0.6
19/05/2011
3.62
 31,100 3.67 3.67 3.61 26,470 30,000 -0.1
18/05/2011
3.67
 61,260 3.79 3.79 3.62 43,060 0 1.3
17/05/2011
3.79
 112,950 3.91 3.91 3.79 91,700 77,260 0.5
16/05/2011
3.91
 124,950 3.97 3.97 3.88 81,000 102,040 -0.7
13/05/2011
3.97
 25,550 3.97 3.98 3.93 19,600 0 0.7
12/05/2011
3.97
 10,860 3.98 4.04 3.97 0 0 0
11/05/2011
3.98
 25,000 4.02 4.02 3.98 0 0 0
10/05/2011
4.02
 44,870 3.99 4.02 4.02 43,000 17,500 0.9
09/05/2011
3.99
 8,740 4.02 4.04 3.99 0 0 0
06/05/2011
4.02
 60,950 4.04 4.04 4.00 45,350 0 1.5
05/05/2011
4.04
 6,650 4.04 4.04 3.91 0 0 0
04/05/2011
4.04
 23,900 4.02 4.04 3.98 20,000 0 0.7
29/04/2011
4.02
 33,100 4.00 4.02 4.02 20,000 0 0.7
28/04/2011
4.00
 1,220 4.02 4.02 3.92 0 0 0
27/04/2011
4.02
 46,330 4.02 4.04 4.00 45,530 0 1.5
26/04/2011
4.02
 21,120 4.05 4.07 4.02 20,000 0 0.7
25/04/2011
4.05
 14,960 4.02 4.05 4.01 13,670 0 0.5
22/04/2011
4.02
 6,100 4.02 4.02 3.97 0 0 0
21/04/2011
4.02
 68,550 4.02 4.05 3.97 64,000 0 2.2
20/04/2011
4.02
 27,540 4.00 4.02 3.94 20,800 14,000 0.2
19/04/2011
4.00
 48,110 3.98 4.02 3.91 20,000 18,000 0.1
18/04/2011
3.98
 2,000 4.10 4.10 3.98 1,000 0 0.0
15/04/2011
4.10
 11,150 4.08 4.10 4.07 0 0 0
14/04/2011
4.08
 20,150 4.07 4.08 4.06 0 0 0
13/04/2011
4.07
 14,740 4.13 4.13 4.05 0 0 0
08/04/2011
4.13
 27,900 4.13 4.14 4.02 200 0 0.0

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