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)
18/10/2024
29.11
 79,100 29.11 29.51 29.11 0 0 0
17/10/2024
29.11
 122,000 29.11 29.16 28.81 0 0 0
16/10/2024
29.16
 190,600 29.66 29.66 28.91 0 0 0
15/10/2024
29.66
 114,600 30.11 30.11 29.41 0 0 0
14/10/2024
30.11
 207,200 29.51 30.11 29.51 0 0 0
11/10/2024
29.51
 103,900 29.31 29.51 29.16 0 0 0
10/10/2024
29.26
 75,500 29.51 29.71 29.21 0 0 0
09/10/2024
29.51
 101,300 29.31 29.61 29.16 0 0 0
08/10/2024
29.31
 96,200 29.16 29.46 28.81 0 0 0
07/10/2024
29.11
 219,500 29.26 29.26 28.76 0 0 0
04/10/2024
29.26
 140,400 29.51 29.86 29.21 0 0 0
03/10/2024
29.51
 102,200 30.42 30.42 29.21 0 0 0
02/10/2024
30.21
 216,300 30.16 30.57 29.96 0 0 0
01/10/2024
30.16
 189,400 30.11 30.57 29.96 0 0 0
30/09/2024
30.16
 157,400 29.71 30.16 29.66 0 0 0
27/09/2024
29.96
 209,500 30.26 30.26 29.66 0 0 0
26/09/2024
30.36
 259,800 30.42 30.57 30.06 0 0 0
25/09/2024
30.16
 153,400 30.42 30.42 30.01 0 0 0
24/09/2024
30.26
 383,400 29.66 30.26 29.56 0 0 0
23/09/2024
29.66
 124,900 29.66 29.66 29.56 0 0 0
20/09/2024
29.46
 198,600 30.06 30.06 29.46 0 0 0
19/09/2024
29.81
 223,200 29.76 29.86 29.51 0 0 0
18/09/2024
29.81
 427,500 29.36 29.86 29.36 0 0 0
17/09/2024
29.26
 177,900 29.26 29.26 29.06 0 0 0
16/09/2024
29.11
 149,600 29.06 29.36 28.86 0 0 0
13/09/2024
29.11
 57,400 29.21 29.21 28.81 0 0 0
12/09/2024
29.16
 69,000 28.96 29.66 28.76 0 0 0
11/09/2024
29.06
 117,600 28.91 29.16 28.50 0 0 0
10/09/2024
29.01
 142,500 29.56 29.56 27.30 0 0 0
09/09/2024
29.31
 163,700 29.16 29.31 28.35 0 0 0
06/09/2024
28.71
 172,600 28.96 29.91 28.61 0 0 0
05/09/2024
28.66
 261,400 29.71 29.81 28.66 0 0 0
04/09/2024
29.51
 270,900 29.86 29.86 29.21 0 0 0
03/09/2024
28.25
 835,200 27.90 28.45 27.55 0 0 0
02/09/2024
26.95
 212,800 27.05 27.05 26.69 0 0 0
30/08/2024
29.91
 490,400 29.66 29.91 29.61 0 0 0
29/08/2024
29.66
 412,800 29.31 29.66 29.16 0 0 0
28/08/2024
29.26
 676,400 28.56 29.26 28.56 0 0 0
27/08/2024
28.50
 240,000 28.30 28.76 28.00 0 0 0
26/08/2024
28.25
 166,800 28.61 28.71 28.25 0 0 0
23/08/2024
28.50
 104,400 28.71 28.91 28.45 0 0 0
22/08/2024
28.81
 93,700 29.01 29.01 28.66 0 0 0
21/08/2024
28.96
 57,300 28.86 29.16 28.76 0 0 0
20/08/2024
28.86
 99,000 28.86 29.06 28.71 0 0 0
19/08/2024
28.86
 76,200 28.86 29.11 28.81 0 0 0
16/08/2024
29.06
 156,000 27.90 29.11 27.90 0 0 0
15/08/2024
27.85
 50,500 27.90 28.15 27.70 0 0 0
14/08/2024
27.90
 60,700 29.61 29.61 27.65 0 0 0
13/08/2024
27.95
 94,600 28.00 28.10 27.70 0 0 0
12/08/2024
28.00
 53,000 28.35 28.40 27.95 0 0 0
09/08/2024
28.05
 136,000 28.10 28.15 27.65 0 0 0
08/08/2024
27.50
 78,600 27.60 27.60 27.30 0 0 0
07/08/2024
27.65
 83,000 27.75 27.75 27.30 0 0 0
06/08/2024
27.75
 234,900 27.15 27.90 27.00 0 0 0
05/08/2024
27.00
 140,500 27.25 27.80 26.95 0 0 0
02/08/2024
27.90
 178,200 27.25 27.90 27.05 0 0 0
01/08/2024
27.25
 311,900 29.06 29.06 27.25 0 0 0
31/07/2024
28.71
 154,700 29.06 29.06 28.50 0 0 0
30/07/2024
28.81
 146,000 29.31 29.31 28.76 0 0 0
29/07/2024
29.31
 176,500 28.96 29.31 28.96 0 0 0
26/07/2024
28.96
 97,800 28.20 28.96 28.20 0 0 0
25/07/2024
28.20
 62,200 28.45 28.50 28.05 0 0 0
24/07/2024
28.50
 184,200 27.90 28.56 27.75 0 0 0
23/07/2024
28.45
 152,700 29.16 29.16 28.45 0 0 0
22/07/2024
28.96
 449,500 29.11 29.16 28.56 0 0 0
19/07/2024
29.21
 225,600 30.01 30.01 29.11 0 0 0
18/07/2024
29.91
 316,100 29.31 29.91 29.16 0 0 0
17/07/2024
29.36
 477,100 31.07 31.17 28.91 0 0 0
16/07/2024
31.07
 285,700 31.02 31.22 30.72 0 0 0
15/07/2024
31.07
 164,900 31.07 31.07 30.57 0 0 0
12/07/2024
30.82
 307,200 30.67 31.12 30.31 0 0 0
11/07/2024
30.67
 644,400 31.42 31.52 30.67 0 0 0
10/07/2024
31.47
 280,400 32.12 32.12 31.47 0 0 0
09/07/2024
32.22
 904,600 31.82 32.58 31.57 0 0 0
08/07/2024
31.52
 445,900 31.02 31.57 30.67 0 0 0
05/07/2024
30.87
 422,300 31.02 31.17 30.47 0 0 0
04/07/2024
31.02
 178,400 31.17 31.17 30.97 0 0 0
03/07/2024
31.07
 700,600 30.67 31.32 30.67 0 0 0
02/07/2024
30.67
 142,700 30.52 30.67 30.36 0 0 0
01/07/2024
30.42
 98,400 30.47 30.47 30.06 0 0 0
28/06/2024
30.47
 265,500 30.47 30.47 29.76 0 0 0
27/06/2024
30.52
 135,500 30.36 30.67 30.31 0 0 0
26/06/2024
30.47
 240,400 29.66 30.52 29.66 0 0 0
25/06/2024
29.66
 135,900 29.66 29.96 29.61 0 0 0
24/06/2024
29.66
 302,300 30.82 30.82 29.66 0 0 0
21/06/2024
30.62
 179,500 30.52 30.92 30.42 0 0 0
20/06/2024
30.52
 149,500 30.67 30.77 30.31 0 0 0
19/06/2024
30.52
 138,300 30.62 30.77 30.47 0 0 0
18/06/2024
30.62
 367,600 30.11 30.82 29.91 0 0 0
17/06/2024
29.86
 452,600 30.77 30.77 29.86 0 0 0
14/06/2024
30.67
 332,400 31.37 31.72 30.67 0 0 0
13/06/2024
31.37
 275,000 31.67 31.67 31.17 0 0 0
12/06/2024
31.37
 239,200 31.62 31.67 31.17 0 0 0
11/06/2024
31.67
 226,800 32.17 32.43 31.62 0 0 0
10/06/2024
32.17
 755,100 31.77 32.58 31.42 0 0 0
07/06/2024
31.27
 276,700 30.92 31.77 30.92 0 0 0
06/06/2024
30.92
 248,100 31.47 31.47 30.67 0 0 0
05/06/2024
31.42
 413,100 31.77 31.97 31.27 0 0 0
04/06/2024
31.42
 492,100 31.62 32.12 31.42 0 0 0
03/06/2024
31.72
 1,028,800 31.42 32.02 31.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |