CTCP Cao su Phước Hòa (phr)

59.30
0
(0%)
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)
07/07/2023
49.07
 846,100 47.48 49.74 47.14 9,400 43,900 -1.8
06/07/2023
47.48
 719,500 47.63 47.96 46.95 3,700 1,000 0.1
05/07/2023
47.63
 946,300 46.57 47.96 46.62 39,800 3,300 1.8
04/07/2023
46.57
 829,400 45.61 47.10 45.17 3,000 1,500 0.1
03/07/2023
45.61
 522,600 44.64 45.61 44.69 39,300 5,300 1.6
30/06/2023
44.64
 422,600 44.93 45.17 44.64 14,200 0 0.7
29/06/2023
44.93
 606,100 45.94 46.09 44.93 5,100 6,600 -0.1
28/06/2023
45.94
 510,900 45.65 46.09 45.46 3,200 0 0.2
27/06/2023
45.65
 468,500 45.56 46.23 45.46 0 8,400 -0.4
26/06/2023
45.56
 791,900 45.41 46.18 44.55 1,800 31,900 -1.4
23/06/2023
45.41
 878,800 46.18 46.47 45.27 2,900 55,500 -2.5
22/06/2023
46.18
 1,053,200 46.13 46.86 45.94 11,200 25,500 -0.7
21/06/2023
46.13
 1,616,800 45.12 46.57 45.17 4,900 10,000 -0.2
20/06/2023
45.12
 509,400 44.16 45.51 44.07 12,600 200 0.6
19/06/2023
44.16
 441,700 44.45 44.64 44.02 1,200 17,100 -0.7
16/06/2023
44.45
 795,700 44.26 45.89 44.35 2,600 10,800 -0.4
15/06/2023
44.26
 371,300 44.31 44.55 44.02 3,600 25,200 -1.0
14/06/2023
44.31
 271,700 44.60 45.03 44.26 700 6,700 -0.3
13/06/2023
44.60
 582,700 44.45 44.84 44.16 1,700 7,700 -0.3
12/06/2023
44.45
 489,000 44.45 44.93 43.83 3,500 27,900 -1.1
09/06/2023
44.45
 715,900 44.35 45.12 43.73 2,500 8,900 -0.3
08/06/2023
44.35
 983,100 45.80 47.34 44.35 14,000 172,600 -7.6
07/06/2023
45.80
 1,007,700 45.22 45.89 45.03 9,000 204,700 -9.2
06/06/2023
45.22
 753,400 44.88 45.46 44.35 39,400 0 1.8
05/06/2023
44.88
 493,600 45.08 45.56 44.88 131,600 0 6.2
02/06/2023
45.08
 717,400 45.70 45.89 44.88 8,100 15,100 -0.3
01/06/2023
45.70
 372,900 45.70 45.94 45.27 101,700 6,100 4.5
31/05/2023
45.70
 1,214,300 44.07 46.13 44.07 14,700 4,000 0.5
30/05/2023
44.07
 853,100 44.26 44.88 43.63 9,600 22,000 -0.6
29/05/2023
44.26
 885,500 44.26 45.03 44.02 108,400 23,800 3.9
26/05/2023
44.26
 913,500 44.11 45.08 44.07 9,200 39,800 -1.4
25/05/2023
44.11
 1,796,100 41.85 44.55 42.29 10,500 2,300 0.4
24/05/2023
41.85
 576,300 41.85 42.96 41.47 103,000 6,800 4.2
23/05/2023
41.85
 734,300 41.56 42.57 41.56 101,900 35,900 2.9
22/05/2023
41.56
 567,500 41.56 42.14 41.47 2,100 75,900 -3.2
19/05/2023
41.56
 1,165,700 40.07 41.80 39.93 69,500 8,100 2.6
18/05/2023
40.07
 182,100 40.22 40.27 39.93 2,900 7,200 -0.2
17/05/2023
40.22
 430,900 40.07 40.60 39.74 203,500 1,100 8.5
16/05/2023
40.07
 257,400 40.07 40.27 39.78 77,000 2,200 3.1
15/05/2023
40.07
 483,500 40.70 40.99 40.07 153,300 115,300 1.6
12/05/2023
40.70
 458,900 40.36 40.84 40.07 103,400 5,400 4.1
11/05/2023
40.36
 354,800 40.79 40.94 40.31 91,700 900 3.8
10/05/2023
40.79
 538,100 40.31 40.89 40.27 246,600 6,500 10.2
09/05/2023
40.31
 400,700 40.07 40.79 40.12 2,000 0 0.1
08/05/2023
40.07
 486,600 39.35 40.27 39.40 117,200 0 4.9
05/05/2023
39.35
 200,100 39.69 39.69 39.30 54,100 0 2.2
04/05/2023
39.69
 486,200 39.74 40.27 39.30 16,800 3,100 0.6
28/04/2023
39.74
 277,800 39.30 39.83 39.30 8,800 0 0.4
27/04/2023
39.30
 297,800 39.06 39.54 39.11 12,500 4,000 0.3
26/04/2023
39.06
 376,700 38.53 39.21 38.29 92,900 5,000 3.6
25/04/2023
38.53
 272,300 38.53 39.35 38.53 101,500 0 4.1
24/04/2023
38.53
 144,600 38.58 39.01 38.39 100 3,100 -0.1
21/04/2023
38.58
 371,500 38.63 39.45 37.81 15,200 1,300 0.6
20/04/2023
38.63
 199,500 38.68 38.97 38.49 6,200 20,300 -0.6
19/04/2023
38.68
 380,700 39.16 39.40 38.68 200 18,000 -0.7
18/04/2023
39.16
 254,200 39.45 39.64 38.97 15,300 4,400 0.4
17/04/2023
39.45
 341,100 38.68 41.04 38.77 21,100 10 0.9
14/04/2023
38.68
 561,300 40.46 40.70 38.68 4,900 19,000 -0.6
13/04/2023
40.46
 267,300 41.08 41.28 40.46 8,800 17,100 -0.3
12/04/2023
41.08
 1,023,900 40.03 41.66 40.12 11,100 4,750 0.3
11/04/2023
40.03
 319,000 39.93 40.17 39.45 0 5,800 -0.2
10/04/2023
39.93
 378,600 39.93 40.89 39.93 4,100 10,400 -0.3
07/04/2023
39.93
 468,100 40.27 40.41 39.54 4,200 24,770 -0.9
06/04/2023
40.27
 614,400 40.89 40.99 40.27 15,300 13,000 0.1
05/04/2023
40.89
 1,223,700 39.59 40.99 39.59 58,640 100 2.5
04/04/2023
39.59
 474,300 39.35 39.64 39.26 84,904 800 3.5
03/04/2023
39.35
 362,600 38.63 39.54 39.11 68,900 6,000 2.6
31/03/2023
38.63
 435,800 38.00 38.77 37.76 13,100 5,300 0.3
30/03/2023
38.00
 219,900 38.39 38.73 38.00 500 9,000 -0.3
29/03/2023
38.39
 212,500 38.15 38.44 38.05 100,000 5,800 3.8
28/03/2023
38.15
 122,000 38.29 38.92 38.15 2,100 0 0.1
27/03/2023
38.29
 134,200 38.00 38.39 37.81 62,800 2,000 2.4
24/03/2023
38.00
 352,500 37.62 38.20 37.52 14,700 300 0.6
23/03/2023
37.62
 91,500 37.91 37.91 37.43 4,700 500 0.2
22/03/2023
37.91
 97,500 37.86 38.20 37.81 0 3,400 -0.1
21/03/2023
37.86
 278,800 37.33 37.86 37.38 100 3,200 -1.1
20/03/2023
37.33
 618,100 38.25 38.44 37.23 106,900 32,800 2.9
17/03/2023
38.25
 196,500 38.53 39.06 38.25 200 34,233 -1.4
16/03/2023
38.53
 73,300 38.87 38.87 38.53 4,820 18,800 -0.6
15/03/2023
38.87
 359,200 38.00 39.30 38.49 4,600 5,800 -0.0
14/03/2023
38.00
 1,145,800 38.97 39.26 38.00 120,400 64,500 2.2
13/03/2023
38.97
 397,800 39.45 39.50 38.82 66,900 6,500 2.4
10/03/2023
39.45
 485,200 40.31 40.31 39.30 1,220 23,500 -0.9
09/03/2023
40.31
 863,300 39.30 40.36 39.26 10,000 5,000 0.2
08/03/2023
39.30
 288,200 39.11 39.30 38.68 72,300 9,300 2.6
07/03/2023
39.11
 224,400 39.06 39.30 38.87 77,102 13,800 2.6
06/03/2023
39.06
 251,300 38.97 39.88 39.06 52,300 10,500 1.7
03/03/2023
38.97
 359,500 39.30 39.45 38.82 192,005 600 7.8
02/03/2023
39.30
 381,000 39.45 39.69 39.16 113,800 1,300 4.6
01/03/2023
39.45
 369,200 38.77 39.69 38.53 82,126 1,200 3.3
28/02/2023
38.77
 306,100 38.97 39.45 38.68 105 23,900 -1.0
27/02/2023
38.97
 525,000 39.01 39.35 38.39 216,300 6,800 8.5
24/02/2023
39.01
 195,500 39.54 39.88 38.97 400 26,900 -1.1
23/02/2023
39.54
 672,900 39.93 39.93 38.97 1,704 16,400 -0.6
22/02/2023
39.93
 625,800 41.56 41.56 39.93 21,400 3,000 0.8
21/02/2023
41.56
 466,700 41.85 42.33 41.37 9,700 5,200 0.2
20/02/2023
41.85
 836,800 40.51 41.85 40.41 118,800 1,100 5.1
17/02/2023
40.51
 592,500 40.51 40.89 39.54 43,000 21,100 0.9
16/02/2023
40.51
 509,700 39.74 40.60 40.17 11,100 3,900 0.3
15/02/2023
39.74
 511,100 39.11 39.98 39.06 19,900 12,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |