CTCP Cao su Phước Hòa (phr)

29.05
0.20
(0.69%)
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
(2026-09-08) 		-0.35 -1.03% 12,077,700 -112,000 0
29.05
33.85
29.05
2 tháng
(2026-08-10) 		0.85 2.61% 19,117,400 -112,000 0
29.05
33.85
29.05
3 tháng
(2026-07-10) 		-1 -2.91% 26,117,600 -112,000 0
29.05
34.30
29.05
6 tháng
(2026-04-13) 		-0.51 -1.51% 51,965,200 -112,000 0
29.05
38.69
29.05
12 tháng
(2025-10-13) 		3.45 11.57% 116,461,000 -112,000 0
26.40
38.69
29.05
24 tháng
(2024-10-18) 		4.19 14.40% 244,731,200 -112,000 0
21.64
38.69
29.05
36 tháng
(2023-10-24) 		9.14 37.85% 337,210,800 -112,000 0
21.01
38.69
29.05
60 tháng
(2021-11-03) 		5.74 20.82% 646,817,400 -112,000 0
15.23
40.51
29.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2010
4.17
 221,920 4.04 4.18 4.04 0 0 0
14/10/2010
4.03
 86,540 4.02 4.03 4.00 0 0 0
13/10/2010
4.00
 69,280 3.97 4.01 3.97 0 0 0
12/10/2010
3.98
 51,300 4.01 4.03 3.98 0 0 0
11/10/2010
4.03
 14,120 3.94 4.04 3.94 0 0 0
08/10/2010
4.03
 25,170 4.09 4.09 4.01 0 0 0
07/10/2010
4.05
 57,030 4.09 4.09 4.03 0 0 0
06/10/2010
4.09
 40,260 4.03 4.09 4.03 0 0 0
05/10/2010
4.02
 34,950 4.02 4.02 4.00 0 0 0
04/10/2010
4.00
 82,180 4.04 4.05 4.00 0 0 0
01/10/2010
4.04
 46,900 4.09 4.10 4.04 0 0 0
30/09/2010
4.09
 55,200 4.01 4.09 4.01 0 0 0
29/09/2010
4.06
 46,050 4.13 4.13 4.05 0 0 0
28/09/2010
4.09
 75,770 4.14 4.14 4.06 0 0 0
27/09/2010
4.06
 64,140 4.05 4.09 4.03 0 0 0
24/09/2010
4.05
 153,860 4.11 4.11 4.03 0 0 0
23/09/2010
4.05
 56,410 4.12 4.12 4.04 0 0 0
22/09/2010
4.12
 45,430 4.14 4.14 4.12 0 0 0
21/09/2010
4.14
 59,050 4.14 4.15 4.13 0 0 0
20/09/2010
4.20
 23,100 4.25 4.25 4.14 0 0 0
17/09/2010
4.20
 72,590 4.14 4.22 4.14 0 0 0
16/09/2010
4.14
 46,520 4.18 4.18 4.12 0 0 0
15/09/2010
4.13
 78,050 4.20 4.24 4.13 0 0 0
14/09/2010
4.20
 49,840 4.25 4.25 4.14 0 0 0
13/09/2010
4.20
 53,720 4.30 4.30 4.10 0 0 0
10/09/2010
4.15
 427,290 4.20 4.27 4.14 0 0 0
09/09/2010
4.14
 120,320 4.14 4.15 4.06 0 0 0
08/09/2010
4.06
 78,150 4.09 4.13 4.04 0 0 0
07/09/2010
4.14
 50,870 4.18 4.18 4.04 0 0 0
06/09/2010
4.16
 114,100 4.14 4.21 4.14 0 0 0
01/09/2010
4.14
 49,990 4.18 4.18 4.10 0 0 0
31/08/2010
4.18
 71,990 4.03 4.18 4.03 0 0 0
30/08/2010
4.05
 61,460 3.98 4.05 3.98 0 0 0
27/08/2010
3.87
 17,660 3.76 3.90 3.76 0 0 0
26/08/2010
3.84
 79,320 3.97 3.97 3.79 0 0 0
25/08/2010
3.81
 127,380 3.99 3.99 3.81 0 0 0
24/08/2010
4.01
 149,710 4.13 4.13 4.01 0 0 0
23/08/2010
4.12
 52,770 4.24 4.24 4.09 0 0 0
20/08/2010
4.11
 94,610 4.25 4.25 4.11 0 0 0
19/08/2010
4.24
 57,250 4.23 4.25 4.20 0 0 0
18/08/2010
4.20
 66,960 4.24 4.25 4.20 0 0 0
17/08/2010
4.23
 69,300 4.20 4.34 4.18 0 0 0
16/08/2010
4.34
 106,800 4.32 4.34 4.25 0 0 0
13/08/2010
4.18
 64,760 4.06 4.20 4.06 0 0 0
12/08/2010
4.09
 101,280 4.25 4.25 4.09 0 0 0
11/08/2010
4.25
 23,680 4.35 4.35 4.20 0 0 0
10/08/2010
4.20
 98,710 4.22 4.25 4.10 0 0 0
09/08/2010
4.22
 75,900 4.36 4.36 4.22 0 0 0
06/08/2010
4.30
 135,980 4.36 4.37 4.30 0 0 0
05/08/2010
4.30
 43,110 4.30 4.30 4.28 0 0 0
04/08/2010
4.28
 31,860 4.38 4.38 4.25 0 0 0
03/08/2010
4.38
 257,840 4.20 4.40 4.20 0 0 0
02/08/2010
4.20
 16,050 4.21 4.21 4.18 0 0 0
30/07/2010
4.21
 29,310 4.18 4.29 4.18 0 0 0
29/07/2010
4.18
 100,910 4.18 4.20 4.17 0 0 0
28/07/2010
4.18
 56,500 4.24 4.29 4.18 0 0 0
27/07/2010
4.29
 54,460 4.39 4.39 4.29 0 0 0
26/07/2010
4.36
 19,870 4.40 4.45 4.32 0 0 0
23/07/2010
4.36
 38,220 4.36 4.41 4.36 0 0 0
22/07/2010
4.36
 78,820 4.53 4.54 4.33 0 0 0
21/07/2010
4.53
 382,430 4.41 4.58 4.41 0 0 0
20/07/2010
4.36
 238,080 4.32 4.36 4.30 0 0 0
19/07/2010
4.25
 37,190 4.25 4.28 4.25 0 0 0
16/07/2010
4.28
 116,390 4.33 4.34 4.28 0 0 0
15/07/2010
4.30
 112,870 4.30 4.33 4.28 0 0 0
14/07/2010
4.25
 106,100 4.32 4.34 4.25 0 0 0
13/07/2010
4.23
 21,010 4.25 4.25 4.18 0 0 0
12/07/2010
4.17
 36,220 4.16 4.17 4.15 0 0 0
09/07/2010
4.16
 34,570 4.15 4.17 4.14 0 0 0
08/07/2010
4.17
 32,480 4.20 4.23 4.17 0 0 0
07/07/2010
4.20
 15,950 4.30 4.30 4.18 0 0 0
06/07/2010
4.24
 84,430 4.20 4.24 4.20 0 0 0
05/07/2010
4.24
 48,980 4.20 4.25 4.20 0 0 0
02/07/2010
4.15
 64,990 4.14 4.16 4.14 0 0 0
01/07/2010
4.14
 23,740 4.18 4.18 4.14 0 0 0
30/06/2010
4.18
 88,650 4.03 4.18 4.03 0 0 0
29/06/2010
4.14
 95,810 4.16 4.17 4.14 0 0 0
28/06/2010
4.14
 59,750 4.20 4.20 4.14 0 0 0
25/06/2010
4.14
 96,980 4.04 4.16 4.04 0 0 0
24/06/2010
4.14
 77,100 4.15 4.15 4.13 0 0 0
23/06/2010
4.14
 66,390 4.16 4.16 4.12 0 0 0
22/06/2010
4.16
 164,540 4.15 4.20 4.14 0 0 0
21/06/2010
4.15
 57,880 4.14 4.16 4.14 0 0 0
18/06/2010
4.15
 15,660 4.15 4.21 4.15 0 0 0
17/06/2010
4.15
 149,050 4.13 4.16 4.13 0 0 0
16/06/2010
4.14
 94,330 4.14 4.18 4.12 0 0 0
15/06/2010
4.12
 17,350 4.15 4.15 4.12 0 0 0
14/06/2010
4.15
 40,900 4.23 4.23 4.15 0 0 0
11/06/2010
4.15
 151,370 4.18 4.18 4.12 0 0 0
10/06/2010
4.10
 34,120 4.08 4.13 4.08 0 0 0
09/06/2010
4.04
 43,000 4.09 4.10 4.04 0 0 0
08/06/2010
4.08
 43,780 4.18 4.18 4.05 0 0 0
07/06/2010
4.06
 184,380 4.03 4.11 4.03 0 0 0
04/06/2010
4.20
 55,580 4.25 4.25 4.20 0 0 0
03/06/2010
4.22
 74,610 4.25 4.25 4.22 0 0 0
02/06/2010
4.20
 69,560 4.18 4.24 4.18 0 0 0
01/06/2010
4.18
 93,160 4.16 4.21 4.16 0 0 0
31/05/2010
4.20
 68,780 4.26 4.26 4.14 0 0 0
28/05/2010
4.26
 285,660 4.34 4.34 4.23 0 0 0
27/05/2010
4.17
 23,360 4.03 4.17 4.03 0 0 0

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