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)
01/07/2022
59.67
 547,400 59.86 60.32 56.63 20,500 51,000 -2.0
30/06/2022
59.86
 894,900 64.28 64.28 59.86 16,700 127,600 -7.2
29/06/2022
64.28
 376,500 64.46 64.46 62.44 8,400 16,200 -0.5
28/06/2022
64.46
 315,800 63.26 64.46 62.53 600 6,100 -0.4
27/06/2022
63.26
 721,100 59.77 63.26 59.67 12,200 2,800 0.6
24/06/2022
59.77
 260,600 60.04 60.78 59.40 4,200 20,200 -1.0
23/06/2022
60.04
 437,600 56.45 60.04 55.16 27,400 9,100 1.2
22/06/2022
56.45
 372,400 57.09 58.02 55.44 5,200 17,600 -0.8
21/06/2022
57.09
 454,900 59.40 59.86 56.27 7,100 12,700 -0.3
20/06/2022
59.40
 378,700 60.59 61.79 58.48 11,900 28,800 -1.1
17/06/2022
60.59
 351,900 60.78 60.78 57.65 14,000 2,300 0.8
16/06/2022
60.78
 661,100 58.94 62.07 59.86 71,100 10,500 4.0
15/06/2022
58.94
 411,800 60.78 60.96 57.09 9,700 14,700 -0.3
14/06/2022
60.78
 479,400 59.95 60.96 56.17 112,300 5,600 7.0
13/06/2022
59.95
 1,055,900 64.46 64.46 59.95 49,200 8,300 2.7
10/06/2022
64.46
 752,100 67.22 68.51 64.46 37,300 25,200 0.8
09/06/2022
67.22
 453,100 67.69 68.15 66.12 13,200 22,400 -0.7
08/06/2022
67.69
 1,093,500 64.46 68.79 64.83 14,100 8,100 0.4
07/06/2022
64.46
 705,000 63.54 64.46 61.79 65,800 4,100 4.3
06/06/2022
63.54
 540,900 62.62 64.83 63.08 27,200 16,000 0.8
03/06/2022
62.62
 631,100 61.70 63.08 60.78 7,800 6,300 0.1
02/06/2022
61.70
 575,700 60.41 62.62 60.04 7,900 5,400 0.2
01/06/2022
60.41
 245,600 60.78 60.87 59.03 2,700 10,600 -0.5
31/05/2022
60.78
 540,400 59.86 61.70 59.77 30,300 28,700 0.1
30/05/2022
59.86
 503,000 58.29 60.69 58.29 12,600 9,600 0.2
27/05/2022
58.29
 344,400 57.92 59.40 57.92 2,000 8,800 -0.4
26/05/2022
57.92
 435,400 58.66 59.21 57.56 18,700 26,300 -0.5
25/05/2022
58.66
 485,200 55.81 58.75 56.08 6,000 700 0.3
24/05/2022
55.81
 193,400 55.53 55.90 53.87 11,400 5,700 0.3
23/05/2022
55.53
 294,600 55.53 57.00 55.16 12,700 9,800 0.2
20/05/2022
55.53
 291,700 54.88 56.73 55.25 3,200 4,900 -0.1
19/05/2022
54.88
 366,100 55.16 56.17 53.41 6,900 28,800 -1.3
18/05/2022
55.16
 344,500 54.15 56.36 54.33 92,300 14,600 4.7
17/05/2022
54.15
 379,200 50.65 54.15 49.73 66,300 28,900 2.2
16/05/2022
50.65
 298,600 50.46 53.96 50.46 11,400 7,900 0.2
13/05/2022
50.46
 812,500 54.24 54.79 50.46 190,100 44,500 8.3
12/05/2022
54.24
 379,600 58.29 58.29 54.24 5,500 16,500 -0.7
11/05/2022
58.29
 221,300 58.29 59.12 57.09 1,600 6,500 -0.3
10/05/2022
58.29
 487,200 56.54 58.48 54.79 26,300 400 1.6
09/05/2022
56.54
 1,085,300 60.78 60.78 56.54 1,600 31,700 -1.8
06/05/2022
60.78
 424,800 63.54 63.54 60.78 17,700 12,100 0.4
05/05/2022
63.54
 458,900 62.90 64.28 62.16 4,800 42,500 -2.6
04/05/2022
62.90
 557,200 64.46 64.74 62.25 7,000 69,300 -4.3
29/04/2022
64.46
 538,300 63.73 65.38 63.36 600 27,800 -1.9
28/04/2022
63.73
 625,300 65.11 65.84 62.80 215,200 95,700 8.4
27/04/2022
65.11
 559,800 63.17 65.38 61.24 118,100 53,300 4.5
26/04/2022
63.17
 878,300 59.12 63.17 57.56 148,200 2,300 9.4
25/04/2022
59.12
 1,532,200 63.54 64.74 59.12 110,500 204,000 -6.4
22/04/2022
63.54
 1,922,700 68.24 69.80 63.54 36,800 39,300 -0.3
21/04/2022
68.24
 1,865,200 73.30 73.30 68.24 48,500 58,800 -0.9
20/04/2022
73.30
 2,295,800 78.74 78.83 73.30 40,300 295,400 -20.9
19/04/2022
78.74
 963,800 80.58 82.79 78.74 18,500 98,300 -7.0
18/04/2022
80.58
 1,727,600 79.47 83.52 78.28 19,000 341,000 -28.2
15/04/2022
79.47
 2,882,100 74.32 79.47 71.83 19,700 23,300 -0.3
14/04/2022
74.32
 342,200 74.78 75.79 73.86 5,200 7,300 -0.2
13/04/2022
74.78
 759,400 70.91 75.24 71.64 29,500 87,600 -4.7
12/04/2022
70.91
 306,100 72.57 72.84 70.91 3,100 29,600 -2.1
08/04/2022
72.57
 532,500 71.74 73.58 71.74 5,000 25,600 -1.6
07/04/2022
71.74
 1,171,900 75.88 75.88 71.74 1,100 252,400 -20.0
06/04/2022
75.88
 703,100 77.35 77.35 74.78 10,700 130,000 -9.9
05/04/2022
77.35
 602,600 78.28 78.83 76.89 21,100 7,500 1.2
04/04/2022
78.28
 1,416,700 74.41 78.74 74.59 40,400 10,000 2.6
01/04/2022
74.41
 796,100 74.41 74.50 73.30 18,800 300,400 -22.6
31/03/2022
74.41
 1,090,900 73.21 75.51 72.38 4,100 800 0.3
30/03/2022
73.21
 422,100 74.13 74.32 71.92 100 21,100 -1.7
29/03/2022
74.13
 558,700 73.39 74.87 73.39 10,500 73,900 -5.1
28/03/2022
73.39
 904,800 71.46 73.58 70.45 14,100 16,600 -0.2
25/03/2022
71.46
 468,400 71.00 72.20 70.72 4,700 236,400 -17.9
24/03/2022
71.00
 312,200 71.18 72.29 70.91 11,600 27,600 -1.2
23/03/2022
71.18
 449,100 69.80 71.83 68.88 9,600 300 0.7
22/03/2022
69.80
 622,100 71.00 71.09 69.71 0 2,400 -0.2
21/03/2022
71.00
 440,000 70.45 72.11 70.45 19,300 300 1.5
18/03/2022
70.45
 213,700 69.90 70.63 69.71 31,800 12,700 1.5
17/03/2022
69.90
 269,000 68.51 69.99 68.88 44,200 10,300 2.6
16/03/2022
68.51
 482,100 69.62 70.26 68.51 100,000 141,300 -3.1
15/03/2022
69.62
 329,600 68.51 70.17 67.69 700 0 0.1
14/03/2022
68.51
 579,200 68.61 68.97 67.13 60,800 15,000 3.4
11/03/2022
68.61
 1,484,800 71.74 71.74 68.42 60,700 201,500 -10.6
10/03/2022
71.74
 433,300 72.29 72.93 71.18 4,500 16,600 -0.9
09/03/2022
72.29
 642,700 72.38 73.67 70.72 102,500 136,800 -2.7
08/03/2022
72.38
 875,800 75.05 75.24 72.38 40,100 382,200 -27.6
07/03/2022
75.05
 803,300 75.05 76.25 73.67 121,900 45,200 6.3
04/03/2022
75.05
 530,700 75.05 77.17 75.05 0 64,000 -5.3
03/03/2022
75.05
 532,000 72.75 75.14 73.39 60,400 8,900 4.1
02/03/2022
72.75
 696,800 73.95 74.78 72.75 1,400 3,800 -0.2
01/03/2022
73.95
 374,000 73.95 74.68 73.30 9,700 24,100 -1.2
28/02/2022
73.95
 667,100 75.42 76.07 73.86 93,400 44,900 4.0
25/02/2022
75.42
 767,100 75.97 77.72 75.05 174,900 20,700 12.7
24/02/2022
75.97
 617,900 76.43 77.35 73.67 105,800 26,500 6.5
23/02/2022
76.43
 551,800 76.89 78.28 76.16 5,400 31,900 -2.2
22/02/2022
76.89
 1,315,000 74.59 76.89 72.29 187,400 14,000 13.9
21/02/2022
74.59
 424,100 74.59 75.79 74.13 58,700 4,000 4.5
18/02/2022
74.59
 638,100 75.33 76.07 74.32 18,900 5,700 1.1
17/02/2022
75.33
 689,200 75.05 76.43 73.86 104,700 1,800 8.4
16/02/2022
75.05
 860,900 77.72 79.20 75.05 102,200 25,000 6.4
15/02/2022
77.72
 518,600 77.91 78.09 76.25 2,900 100 0.2
14/02/2022
77.91
 662,000 77.72 79.93 76.43 15,600 20,400 -0.4
11/02/2022
77.72
 932,500 75.88 78.28 75.88 61,400 40,000 1.8
10/02/2022
75.88
 815,300 73.67 76.16 72.93 23,000 51,200 -2.3
09/02/2022
73.67
 402,300 73.86 74.59 72.75 148,700 6,900 11.4

Chính sách bảo mật | Điều khoản sử dụng |