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)
25/07/2025
32.58
 840,800 34.17 34.43 32.00 0 0 0
24/07/2025
34.38
 655,300 34.43 34.86 33.75 0 0 0
23/07/2025
34.38
 868,000 32.84 34.43 32.32 0 0 0
22/07/2025
32.58
 686,100 33.00 33.48 32.26 0 0 0
21/07/2025
33.00
 436,000 33.32 33.75 33.00 0 0 0
18/07/2025
32.95
 1,119,100 32.05 33.37 31.79 0 0 0
17/07/2025
31.79
 306,400 32.37 32.53 31.57 0 0 0
16/07/2025
31.89
 625,300 31.84 32.00 31.41 0 0 0
15/07/2025
31.84
 400,900 32.74 32.74 31.84 0 0 0
14/07/2025
32.53
 319,900 32.32 33.00 31.94 0 0 0
11/07/2025
32.21
 198,200 32.16 32.58 32.00 0 0 0
10/07/2025
32.58
 518,200 32.37 32.79 31.94 0 0 0
09/07/2025
32.58
 391,600 33.32 33.32 32.58 0 0 0
08/07/2025
33.11
 944,800 32.58 33.16 32.58 0 0 0
07/07/2025
32.00
 267,900 32.21 32.32 31.63 0 0 0
04/07/2025
31.57
 533,100 31.84 32.79 31.41 0 0 0
03/07/2025
31.79
 1,070,600 32.32 33.32 31.47 0 0 0
02/07/2025
33.69
 1,097,800 32.63 34.38 32.05 0 0 0
01/07/2025
32.32
 777,900 32.10 32.32 31.31 0 0 0
30/06/2025
32.32
 348,000 32.69 32.69 31.79 0 0 0
27/06/2025
32.32
 711,700 32.00 32.32 31.26 0 0 0
26/06/2025
32.05
 447,800 32.58 32.79 31.84 0 0 0
25/06/2025
32.53
 727,600 32.05 32.69 31.57 0 0 0
24/06/2025
32.00
 1,098,400 31.52 32.58 30.83 0 0 0
23/06/2025
31.31
 1,394,400 29.40 31.52 29.14 0 0 0
20/06/2025
29.51
 890,400 30.04 30.41 29.45 0 0 0
19/06/2025
29.30
 1,289,000 27.92 29.30 27.92 0 0 0
18/06/2025
27.39
 480,100 27.97 28.18 27.28 0 0 0
17/06/2025
27.92
 672,000 27.49 28.61 27.44 0 0 0
16/06/2025
27.39
 308,200 27.02 27.39 27.02 0 0 0
13/06/2025
27.02
 1,118,100 27.55 27.71 26.86 0 0 0
12/06/2025
27.92
 731,800 27.12 28.29 27.12 0 0 0
11/06/2025
27.18
 386,700 27.12 27.76 27.07 0 0 0
10/06/2025
27.12
 690,800 26.96 27.34 26.75 0 0 0
09/06/2025
26.96
 474,500 26.59 27.18 26.59 0 0 0
06/06/2025
26.86
 554,300 26.91 27.28 26.65 0 0 0
05/06/2025
26.81
 562,600 27.44 27.81 26.81 0 0 0
04/06/2025
27.18
 497,600 26.91 27.65 26.91 0 0 0
03/06/2025
26.91
 618,900 26.96 27.44 26.91 0 0 0
02/06/2025
27.02
 567,300 27.12 27.23 25.96 0 0 0
30/05/2025
27.18
 874,900 28.08 28.08 27.07 0 0 0
29/05/2025
27.76
 1,554,800 26.65 27.76 26.65 0 0 0
28/05/2025
26.17
 832,000 26.49 26.75 26.04 0 0 0
27/05/2025
26.12
 1,206,900 26.06 26.46 26.01 0 0 0
26/05/2025
25.67
 1,112,200 24.24 25.67 23.73 0 0 0
23/05/2025
24.00
 391,700 24.16 24.16 23.89 0 0 0
22/05/2025
24.13
 472,400 24.16 24.47 24.02 0 0 0
21/05/2025
24.18
 445,200 24.77 24.77 24.13 0 0 0
20/05/2025
24.61
 521,500 24.47 24.90 24.29 0 0 0
19/05/2025
24.47
 422,100 24.53 24.71 24.21 0 0 0
16/05/2025
24.53
 690,900 25.00 25.00 24.53 0 0 0
15/05/2025
24.90
 645,800 25.19 25.22 24.66 0 0 0
14/05/2025
25.14
 819,400 25.53 25.53 25.11 0 0 0
13/05/2025
25.53
 577,700 25.80 25.80 25.32 0 0 0
12/05/2025
25.27
 724,500 24.55 25.27 24.50 0 0 0
09/05/2025
24.53
 552,100 25.11 25.16 24.42 0 0 0
08/05/2025
24.85
 1,385,900 23.89 25.14 23.84 0 0 0
07/05/2025
23.81
 720,600 23.73 24.32 23.44 0 0 0
06/05/2025
23.73
 502,900 24.10 24.10 23.63 0 0 0
05/05/2025
23.79
 372,100 23.07 23.79 23.04 0 0 0
02/05/2025
27.97
 174,800 27.71 28.24 27.71 0 0 0
01/05/2025
27.87
 106,300 28.24 28.39 27.87 0 0 0
30/04/2025
16.48
 800,300 17.27 17.64 16.32 0 0 0
29/04/2025
22.99
 370,000 22.83 23.12 22.75 0 0 0
28/04/2025
22.94
 348,700 23.15 23.15 22.70 0 0 0
25/04/2025
22.81
 628,200 22.78 23.42 22.67 0 0 0
24/04/2025
22.73
 778,300 22.51 23.07 22.20 0 0 0
23/04/2025
22.09
 1,139,300 22.28 22.28 20.66 0 0 0
22/04/2025
21.64
 1,156,500 22.94 22.96 21.64 0 0 0
21/04/2025
23.26
 469,600 24.10 24.10 23.04 0 0 0
18/04/2025
23.63
 548,700 23.76 24.05 23.36 0 0 0
17/04/2025
23.07
 789,500 22.73 23.42 22.30 0 0 0
16/04/2025
23.07
 939,600 24.29 24.32 22.99 0 0 0
15/04/2025
24.16
 1,547,500 25.96 25.96 24.16 0 0 0
14/04/2025
25.96
 962,100 27.39 27.39 25.83 0 0 0
11/04/2025
26.01
 1,755,800 25.69 26.65 24.90 0 0 0
10/04/2025
26.75
 1,846,500 26.75 26.75 26.01 0 0 0
09/04/2025
25.00
 698,400 25.00 25.00 25.00 0 0 0
08/04/2025
26.86
 393,100 26.86 26.86 26.86 0 0 0
07/04/2025
31.57
 533,100 31.84 32.79 31.41 0 0 0
04/04/2025
28.87
 113,800 28.87 28.87 28.87 0 0 0
03/04/2025
31.04
 598,300 31.04 31.15 31.04 0 0 0
02/04/2025
33.37
 367,900 33.32 33.43 32.90 0 0 0
01/04/2025
32.84
 1,043,600 33.53 33.53 32.74 0 0 0
31/03/2025
33.53
 1,789,400 35.92 35.97 33.53 0 0 0
28/03/2025
36.02
 720,400 35.76 36.08 35.23 0 0 0
27/03/2025
35.49
 1,288,900 35.76 36.55 34.86 0 0 0
26/03/2025
35.55
 559,500 35.49 36.02 35.02 0 0 0
25/03/2025
35.44
 2,261,500 34.43 36.24 33.37 0 0 0
24/03/2025
34.17
 476,600 34.28 34.28 33.37 0 0 0
21/03/2025
33.90
 497,300 33.85 34.33 33.69 0 0 0
20/03/2025
33.80
 513,300 34.38 34.38 33.59 0 0 0
19/03/2025
34.06
 742,500 32.95 34.22 32.69 0 0 0
18/03/2025
33.00
 967,800 33.11 33.80 32.63 0 0 0
17/03/2025
33.11
 1,074,400 34.01 34.06 32.79 0 0 0
14/03/2025
33.80
 2,102,100 34.65 36.45 33.75 0 0 0
13/03/2025
34.59
 1,170,500 34.12 34.96 33.96 0 0 0
12/03/2025
34.01
 846,900 34.38 34.59 33.48 0 0 0
11/03/2025
34.33
 1,555,500 33.96 35.02 33.96 0 0 0
10/03/2025
34.17
 1,141,800 34.86 34.96 33.90 0 0 0

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