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)
31/05/2024
31.22
 463,800 31.27 31.27 31.07 0 0 0
30/05/2024
31.27
 632,300 30.62 31.27 30.16 0 0 0
29/05/2024
30.77
 1,026,900 31.27 31.82 30.67 0 0 0
28/05/2024
31.27
 596,900 31.17 31.42 30.97 0 0 0
27/05/2024
31.07
 1,016,400 30.16 31.37 30.16 0 0 0
24/05/2024
30.26
 694,600 30.11 30.87 29.81 0 0 0
23/05/2024
30.21
 472,600 29.71 30.21 29.71 0 0 0
22/05/2024
30.06
 351,700 30.67 30.82 30.01 0 0 0
21/05/2024
30.57
 360,800 30.11 30.57 30.06 0 0 0
20/05/2024
30.16
 439,600 30.77 30.82 30.11 0 0 0
17/05/2024
15.63
 800,300 16.39 16.74 15.48 0 0 0
16/05/2024
30.67
 418,400 30.52 30.87 30.47 0 0 0
15/05/2024
30.47
 407,500 30.47 30.67 30.26 0 0 0
14/05/2024
30.26
 597,300 29.41 30.31 29.41 0 0 0
13/05/2024
29.41
 225,600 29.86 29.91 29.16 0 0 0
10/05/2024
29.86
 178,800 29.56 29.86 29.21 0 0 0
09/05/2024
29.61
 276,300 29.91 30.11 29.16 0 0 0
08/05/2024
29.61
 425,600 29.71 29.81 28.96 0 0 0
07/05/2024
29.81
 314,500 29.46 30.11 29.46 0 0 0
06/05/2024
29.46
 415,700 29.06 29.81 29.06 0 0 0
03/05/2024
29.06
 395,600 29.41 29.41 28.86 0 0 0
02/05/2024
29.16
 256,800 28.66 29.16 28.40 0 0 0
01/05/2024
25.01
 264,600 24.99 25.04 24.68 0 0 0
30/04/2024
15.63
 800,300 16.39 16.74 15.48 0 0 0
29/04/2024
15.63
 800,300 16.39 16.74 15.48 0 0 0
26/04/2024
28.40
 424,300 28.20 29.06 28.05 0 0 0
25/04/2024
28.66
 589,300 27.70 28.66 27.45 0 0 0
24/04/2024
28.15
 478,900 26.90 28.35 26.90 0 0 0
23/04/2024
26.85
 180,800 26.95 27.40 26.75 0 0 0
22/04/2024
27.25
 460,000 27.40 27.75 27.15 0 0 0
19/04/2024
27.70
 553,600 26.64 27.85 26.49 0 0 0
18/04/2024
15.63
 800,300 16.39 16.74 15.48 0 0 0
17/04/2024
27.30
 298,400 28.50 28.50 27.30 0 0 0
16/04/2024
28.15
 759,600 28.15 28.25 27.15 0 0 0
15/04/2024
28.15
 702,500 29.86 30.47 28.05 0 0 0
12/04/2024
30.16
 353,800 30.06 30.21 29.56 0 0 0
11/04/2024
29.61
 600,400 29.26 30.26 29.21 0 0 0
10/04/2024
29.86
 234,300 30.47 30.47 29.86 0 0 0
09/04/2024
30.31
 900,900 30.06 30.31 29.66 0 0 0
08/04/2024
30.06
 384,300 30.26 30.42 29.96 0 0 0
05/04/2024
30.42
 806,300 31.42 31.42 30.42 0 0 0
04/04/2024
31.47
 507,100 31.52 32.07 31.47 0 0 0
03/04/2024
32.07
 737,000 32.33 32.33 31.72 0 0 0
02/04/2024
32.38
 877,600 31.87 32.48 31.27 0 0 0
01/04/2024
31.92
 685,200 31.92 32.17 31.62 0 0 0
29/03/2024
32.12
 952,600 32.17 33.13 32.07 0 0 0
28/03/2024
31.97
 550,300 32.22 32.38 31.92 0 0 0
27/03/2024
32.22
 327,500 32.22 32.43 31.72 0 0 0
26/03/2024
32.22
 670,800 31.67 32.58 31.32 0 0 0
25/03/2024
31.42
 430,000 31.92 32.58 31.27 0 0 0
22/03/2024
32.17
 1,321,500 31.92 32.43 31.42 0 0 0
21/03/2024
32.12
 746,300 32.22 32.28 31.52 0 0 0
20/03/2024
32.17
 601,600 32.43 32.43 31.37 0 0 0
19/03/2024
32.43
 1,790,600 30.47 32.43 30.16 0 0 0
18/03/2024
30.42
 1,484,600 31.22 31.27 29.16 0 0 0
15/03/2024
30.82
 1,318,400 29.61 31.57 29.61 0 0 0
14/03/2024
29.61
 1,395,600 30.06 30.26 29.46 0 0 0
13/03/2024
30.16
 1,074,400 30.21 30.77 30.01 0 0 0
12/03/2024
30.31
 1,026,500 29.56 31.07 29.26 0 0 0
11/03/2024
29.56
 1,827,100 28.25 30.21 28.25 0 0 0
08/03/2024
28.25
 835,200 27.90 28.45 27.55 0 0 0
07/03/2024
27.70
 495,400 27.75 28.05 27.60 0 0 0
06/03/2024
27.70
 394,100 28.15 28.15 27.70 0 0 0
05/03/2024
28.15
 433,900 28.40 28.45 28.10 0 0 0
04/03/2024
28.40
 891,700 28.50 28.81 28.25 0 0 0
01/03/2024
28.35
 566,400 27.95 28.40 27.90 0 0 0
29/02/2024
28.00
 750,000 28.76 28.76 27.80 0 0 0
28/02/2024
28.56
 433,200 28.35 28.91 28.25 0 0 0
27/02/2024
28.35
 430,900 28.50 28.56 28.10 0 0 0
26/02/2024
28.00
 727,100 27.70 28.45 27.70 0 0 0
23/02/2024
27.70
 564,600 28.40 28.56 27.65 0 0 0
22/02/2024
28.35
 348,600 28.56 28.81 28.20 0 0 0
21/02/2024
28.35
 435,500 28.35 28.56 28.00 0 0 0
20/02/2024
28.15
 511,300 28.25 28.35 27.75 0 0 0
19/02/2024
28.25
 874,300 28.10 29.16 27.90 0 0 0
16/02/2024
27.80
 512,000 27.20 28.40 27.20 0 0 0
15/02/2024
27.15
 843,100 27.05 27.90 26.80 0 0 0
14/02/2024
15.63
 800,300 16.39 16.74 15.48 0 0 0
13/02/2024
15.63
 800,300 16.39 16.74 15.48 0 0 0
12/02/2024
28.61
 133,900 28.61 28.86 28.45 0 0 0
09/02/2024
29.91
 490,400 29.66 29.91 29.61 0 0 0
08/02/2024
27.90
 178,200 27.25 27.90 27.05 0 0 0
07/02/2024
26.95
 212,800 27.05 27.05 26.69 0 0 0
06/02/2024
26.75
 360,400 26.69 27.30 26.59 0 0 0
05/02/2024
26.75
 581,200 26.95 27.40 26.64 0 0 0
02/02/2024
26.95
 412,400 27.20 27.20 26.80 0 0 0
01/02/2024
27.15
 1,265,000 25.64 27.15 25.39 0 0 0
31/01/2024
25.74
 421,400 25.94 26.14 25.39 0 0 0
30/01/2024
25.89
 888,900 25.14 25.94 24.99 0 0 0
29/01/2024
25.09
 505,800 24.48 25.11 24.43 0 0 0
26/01/2024
24.48
 117,900 24.26 24.53 24.26 0 0 0
25/01/2024
24.21
 124,800 24.16 24.28 24.13 0 0 0
24/01/2024
24.23
 169,300 24.53 24.53 24.23 0 0 0
23/01/2024
24.38
 155,100 24.56 24.61 24.33 0 0 0
22/01/2024
24.56
 146,900 24.61 24.61 24.16 0 0 0
19/01/2024
24.61
 253,600 24.38 24.89 24.38 0 0 0
18/01/2024
24.38
 88,500 24.38 24.48 24.38 0 0 0
17/01/2024
24.38
 240,100 24.38 24.58 24.33 0 0 0
16/01/2024
24.33
 98,800 24.13 24.33 23.90 0 0 0
15/01/2024
24.13
 214,800 24.36 24.38 24.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |