CTCP Cao su Phước Hòa (phr)

57.20
1.30
(2.33%)
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
(2024-10-23) 		1 1.78% 3,244,900 -195,830 -10.8
54.50
57.20
57.20
2 tháng
(2024-09-23) 		-1.80 -3.05% 6,826,000 246,270 15.6
54.50
60.40
57.20
3 tháng
(2024-08-26) 		1 1.78% 11,244,300 -685,730 -38.5
54.50
60.40
57.20
6 tháng
(2024-05-27) 		-4.60 -7.44% 30,661,400 -217,979 -10.6
53.70
64.10
57.20
12 tháng
(2023-11-28) 		10.85 23.41% 88,923,400 2,333,121 144.2
46.35
64.50
57.20
24 tháng
(2022-12-05) 		14.75 34.74% 209,203,700 7,572,564 369.3
36.80
64.50
57.20
36 tháng
(2021-12-08) 		-1.50 -2.56% 376,318,400 5,233,148 160.0
30.30
80.58
57.20
60 tháng
(2019-12-19) 		17.62 44.52% 839,834,690 15,469,538 708.6
27.39
80.58
57.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
34.53
 890,500 33.89 35.27 33.43 138,600 1,100 5.2
21/11/2022
33.89
 621,600 34.07 35.18 33.89 1,200 13,304 -0.4
18/11/2022
34.07
 825,800 32.42 34.16 31.40 32,600 14,200 0.7
17/11/2022
32.42
 634,600 32.42 33.80 32.42 11,400 22,500 -0.4
16/11/2022
32.42
 1,568,600 30.30 32.42 28.18 123,580 900 4.3
15/11/2022
30.30
 913,400 32.55 32.55 30.30 20,600 6,600 0.5
14/11/2022
32.55
 894,500 34.99 34.99 32.55 22,800 30,000 -0.3
11/11/2022
34.99
 577,500 35.18 36.65 34.63 21,000 10,400 0.4
10/11/2022
35.18
 775,900 37.76 37.94 35.13 37,300 43,600 -0.2
09/11/2022
37.76
 462,500 37.25 38.63 37.34 10,400 19,500 -0.4
08/11/2022
37.25
 729,100 34.86 37.25 34.81 90,100 15,600 3.0
07/11/2022
34.86
 653,300 35.36 36.05 34.53 72,200 37,200 1.3
04/11/2022
35.36
 700,700 37.76 37.76 35.18 117,000 151,100 -1.3
03/11/2022
37.76
 545,200 37.76 37.80 37.16 56,400 181,200 -5.1
02/11/2022
37.76
 573,600 37.25 38.12 37.11 77,200 188,900 -4.6
01/11/2022
37.25
 341,100 37.20 38.22 37.25 47,000 187,300 -5.7
31/10/2022
37.20
 518,800 37.62 37.76 36.38 12,700 205,200 -7.8
28/10/2022
37.62
 571,200 36.93 38.31 37.39 17,400 174,100 -6.4
27/10/2022
36.93
 557,800 34.53 36.93 34.53 82,000 200 3.2
26/10/2022
34.53
 589,000 35.22 36.28 34.26 38,200 216,600 -6.8
25/10/2022
35.22
 1,064,700 37.34 38.59 34.76 98,000 222,700 -4.9
24/10/2022
37.34
 793,200 40.15 40.98 37.34 24,000 8,300 0.7
21/10/2022
40.15
 726,200 43.14 43.14 40.15 10,400 9,800 0.0
20/10/2022
43.14
 387,600 43.65 44.02 42.64 6,500 32,500 -1.2
19/10/2022
43.65
 349,100 44.76 45.08 43.65 2,900 31,600 -1.4
18/10/2022
44.76
 483,700 44.48 45.68 44.39 1,200 32,300 -1.5
17/10/2022
44.48
 632,900 43.28 44.57 42.64 20,500 22,100 -0.1
14/10/2022
43.28
 540,400 41.95 43.37 42.45 20,000 1,000 0.9
13/10/2022
41.95
 319,200 42.13 42.82 41.16 15,400 67,800 -2.4
12/10/2022
42.13
 579,900 40.80 43.10 40.80 84,500 44,200 1.8
11/10/2022
40.80
 602,800 43.83 43.83 40.80 12,400 8,786 0.2
10/10/2022
43.83
 404,600 42.78 44.20 41.81 40,900 4,800 1.7
07/10/2022
42.78
 1,263,200 45.95 45.95 42.78 11,200 89,900 -3.7
06/10/2022
45.95
 415,200 48.35 48.44 45.95 144,600 49,200 4.8
05/10/2022
48.35
 447,300 47.43 49.27 47.89 45,400 114,500 -3.6
04/10/2022
47.43
 686,000 47.24 48.62 45.31 66,700 2,100 3.3
03/10/2022
47.24
 362,300 50.74 50.74 47.24 3,300 16,700 -0.7
30/09/2022
50.74
 618,800 50.74 50.93 48.35 37,600 100 2.1
29/09/2022
50.74
 465,000 53.87 54.52 50.74 1,900 100 0.1
28/09/2022
53.87
 683,100 55.25 55.25 51.75 23,200 58,100 -2.0
27/09/2022
55.25
 364,100 55.25 55.35 54.70 9,700 40,500 -1.8
26/09/2022
55.25
 1,020,300 57.28 57.28 53.41 5,700 4,900 0.0
23/09/2022
57.28
 254,300 58.02 58.75 57.28 100 3,100 -0.2
22/09/2022
58.02
 318,000 57.83 58.48 56.63 2,700 2,900 -0.0
21/09/2022
57.83
 313,000 57.56 58.38 57.09 51,500 39,898 0.7
20/09/2022
57.56
 654,600 56.17 57.56 56.17 42,600 46,590 -0.2
19/09/2022
56.17
 1,299,700 60.32 60.32 56.17 2,600 64,800 -3.8
16/09/2022
60.32
 956,500 62.16 62.16 59.86 6,600 1,500 0.3
15/09/2022
62.16
 544,400 61.61 62.90 61.42 1,000 20,500 -0.8
14/09/2022
61.61
 690,400 61.98 61.98 60.50 100 12,400 -0.4
13/09/2022
61.98
 416,600 61.70 62.34 61.52 3,600 7,200 -0.4
12/09/2022
61.70
 477,300 62.62 63.08 61.52 800 18 0.8
09/09/2022
62.62
 648,000 61.24 62.62 60.23 11,700 0 0.8
08/09/2022
61.24
 1,094,300 60.96 62.16 59.86 8,500 6,600 0.1
07/09/2022
60.96
 2,035,600 65.20 66.03 60.96 12,400 173,400 -10.7
06/09/2022
65.20
 700,200 66.40 66.95 65.11 4,800 238,400 -16.5
05/09/2022
66.40
 1,499,600 65.01 67.59 64.65 6,600 303,300 -21.4
31/08/2022
65.01
 583,800 65.11 65.75 64.28 2,100 9,500 -0.5
30/08/2022
65.11
 2,499,000 62.71 66.76 62.62 6,900 497,500 -34.7
29/08/2022
62.71
 918,000 63.91 63.91 60.59 2,300 6,600 -0.3
26/08/2022
63.91
 634,400 64.09 65.01 63.08 20,300 120,100 -6.9
25/08/2022
64.09
 1,600,900 64.09 65.29 64.09 13,600 776,000 -53.1
24/08/2022
64.09
 1,362,300 62.25 64.28 61.88 10,000 31,600 -1.5
23/08/2022
62.25
 418,900 61.98 62.44 61.61 2,400 2,900 -0.0
22/08/2022
61.98
 617,500 60.41 62.07 59.67 800 4,000 -0.2
19/08/2022
60.41
 557,200 61.24 61.61 60.41 11,600 3,500 0.5
18/08/2022
61.24
 600,800 62.53 62.62 61.15 10,000 0 0.7
17/08/2022
62.53
 878,600 63.17 63.54 62.16 11,900 0 0.8
16/08/2022
63.17
 462,800 63.54 64.28 63.17 10,500 0 0.7
15/08/2022
63.54
 467,100 63.17 64.19 63.08 34,600 11,300 1.6
12/08/2022
63.17
 496,600 62.34 64.00 61.98 0 0 -0.6
11/08/2022
62.34
 710,200 63.82 64.46 61.70 200 8,700 -0.6
10/08/2022
63.82
 559,100 63.36 64.65 63.36 126,400 38,800 6.1
09/08/2022
63.36
 742,500 64.46 65.01 63.26 26,700 118,700 -6.3
08/08/2022
64.46
 1,001,100 64.19 66.12 63.73 4,400 461,600 -32.0
05/08/2022
64.19
 629,700 63.54 64.65 62.90 1,200 135,900 -9.4
04/08/2022
63.54
 593,900 64.28 64.65 63.17 200 1,100 -0.1
03/08/2022
64.28
 1,262,000 62.99 64.92 62.80 0 119,700 -8.4
02/08/2022
62.99
 922,600 62.62 63.63 61.70 2,500 9,900 -0.5
01/08/2022
62.62
 542,800 61.61 62.90 61.88 7,700 2,500 0.4
29/07/2022
61.61
 416,500 62.25 62.71 61.42 4,800 1,500 0.2
28/07/2022
62.25
 1,156,900 60.23 63.54 60.59 8,100 12,000 -0.3
27/07/2022
60.23
 278,600 60.23 60.23 58.94 4,100 0 0.3
26/07/2022
60.23
 426,000 60.78 61.24 58.94 0 10,400 -0.7
25/07/2022
60.78
 253,500 60.78 61.05 59.95 5,000 4,500 0.0
22/07/2022
60.78
 475,600 61.24 62.44 60.50 27,400 9,100 -6.7
21/07/2022
61.24
 615,600 59.86 62.07 59.31 13,300 1,500 0.8
20/07/2022
59.86
 431,400 60.87 61.79 59.86 4,900 18,500 -0.9
19/07/2022
60.87
 631,200 58.57 61.33 58.57 0 5,400 -0.4
18/07/2022
58.57
 354,400 58.94 59.77 58.20 1,200 100 0.1
15/07/2022
58.94
 421,200 58.94 59.21 57.56 129,300 1,700 8.2
14/07/2022
58.94
 848,300 60.32 60.32 57.09 126,700 10,900 7.4
13/07/2022
60.32
 330,400 61.05 61.24 59.49 15,300 6,600 0.6
12/07/2022
61.05
 519,100 57.83 61.33 57.19 5,600 3,800 0.1
11/07/2022
57.83
 278,800 58.66 58.66 56.63 5,600 11,400 -0.4
08/07/2022
58.66
 220,000 56.82 58.75 57.00 1,600 6,500 -0.4
07/07/2022
56.82
 180,000 56.54 57.00 55.71 500 3,900 -0.2
06/07/2022
56.54
 444,300 56.73 57.56 55.62 10,800 1,800 0.6
05/07/2022
56.73
 315,100 57.09 58.38 56.73 4,500 700 0.2
04/07/2022
57.09
 350,500 59.67 60.78 57.09 2,800 63,700 -3.9

Chính sách bảo mật | Điều khoản sử dụng |