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)
25/08/2023
23.27
 393,500 23.46 23.58 23.19 0 0 0
24/08/2023
23.39
 298,000 23.19 23.39 23.12 0 0 0
23/08/2023
23.14
 170,300 23.51 23.51 23.02 0 0 0
22/08/2023
23.17
 555,300 22.81 23.22 22.49 0 0 0
21/08/2023
22.73
 416,500 22.59 23.07 22.44 0 0 0
18/08/2023
22.83
 1,302,000 24.47 24.47 22.83 0 0 0
17/08/2023
24.52
 366,100 24.86 24.91 24.47 0 0 0
16/08/2023
24.81
 371,900 24.52 24.81 24.43 0 0 0
15/08/2023
24.52
 302,800 24.67 24.77 24.43 0 0 0
14/08/2023
24.57
 417,200 24.62 24.77 24.38 0 0 0
11/08/2023
24.52
 372,400 24.43 24.52 23.99 0 0 0
10/08/2023
24.43
 745,600 24.72 24.91 23.94 0 0 0
09/08/2023
24.72
 556,900 25.30 25.35 24.72 0 0 0
08/08/2023
25.35
 443,500 25.59 25.68 25.25 0 0 0
07/08/2023
25.59
 722,800 25.64 25.93 25.39 0 0 0
04/08/2023
25.39
 532,300 25.25 25.39 25.01 0 0 0
03/08/2023
25.30
 520,000 25.59 25.88 25.15 0 0 0
02/08/2023
25.44
 241,900 25.39 25.64 25.15 0 0 0
01/08/2023
25.39
 964,400 25.25 25.97 25.06 0 0 0
31/07/2023
25.25
 322,200 25.44 25.59 25.01 0 0 0
28/07/2023
25.39
 387,200 25.44 25.83 25.30 0 0 0
27/07/2023
25.54
 588,600 25.30 25.54 24.77 0 0 0
26/07/2023
25.15
 340,400 25.01 25.15 24.72 0 0 0
25/07/2023
24.91
 358,000 25.15 25.25 24.86 0 0 0
24/07/2023
25.20
 712,500 24.81 25.39 24.81 0 0 0
21/07/2023
24.77
 359,900 24.86 24.91 24.43 0 0 0
20/07/2023
24.67
 786,200 24.67 24.91 24.28 0 0 0
19/07/2023
24.81
 544,800 24.96 25.30 24.77 0 0 0
18/07/2023
24.81
 502,900 25.20 25.20 24.72 0 0 0
17/07/2023
25.10
 695,600 24.86 25.54 24.72 0 0 0
14/07/2023
24.81
 587,300 24.91 24.91 24.43 0 0 0
13/07/2023
24.81
 411,800 24.86 25.01 24.67 0 0 0
12/07/2023
24.72
 599,400 24.96 25.49 24.67 0 0 0
11/07/2023
24.57
 631,800 24.72 25.10 24.47 0 0 0
10/07/2023
24.67
 504,600 24.67 24.86 24.57 0 0 0
07/07/2023
24.67
 846,100 23.70 25.01 23.70 0 0 0
06/07/2023
23.87
 719,500 23.60 24.11 23.60 0 0 0
05/07/2023
23.94
 1,003,800 23.56 24.11 23.44 0 0 0
04/07/2023
23.41
 851,000 23.07 23.68 22.71 0 0 0
03/07/2023
22.93
 522,600 22.47 22.93 22.47 0 0 0
30/06/2023
22.44
 422,600 22.49 22.71 22.44 0 0 0
29/06/2023
22.52
 658,000 23.10 23.17 22.52 0 0 0
28/06/2023
23.10
 560,500 22.98 23.17 22.85 0 0 0
27/06/2023
22.95
 468,500 23.22 23.24 22.85 0 0 0
26/06/2023
23.07
 826,900 22.98 23.22 22.40 0 0 0
23/06/2023
22.81
 929,100 23.17 23.36 22.76 0 0 0
22/06/2023
23.22
 1,053,200 23.56 23.56 23.10 0 0 0
21/06/2023
23.19
 1,616,800 22.90 23.41 22.71 0 0 0
20/06/2023
22.69
 509,400 22.27 22.88 22.15 0 0 0
19/06/2023
22.20
 441,700 22.40 22.44 22.13 0 0 0
16/06/2023
22.35
 795,700 22.30 23.07 22.30 0 0 0
15/06/2023
22.25
 371,300 22.40 22.40 22.13 0 0 0
14/06/2023
22.27
 271,700 22.49 22.64 22.25 0 0 0
13/06/2023
22.42
 582,700 22.54 22.54 22.20 0 0 0
12/06/2023
22.35
 489,000 22.27 22.59 22.03 0 0 0
09/06/2023
22.35
 715,900 22.54 22.69 21.98 0 0 0
08/06/2023
22.30
 983,100 23.07 23.80 22.30 0 0 0
07/06/2023
23.02
 1,007,700 22.88 23.07 22.64 0 0 0
06/06/2023
22.73
 753,400 22.56 22.85 22.30 0 0 0
05/06/2023
22.56
 493,600 22.83 22.90 22.56 0 0 0
02/06/2023
22.66
 717,400 23.00 23.07 22.56 0 0 0
01/06/2023
22.98
 372,900 22.98 23.10 22.76 0 0 0
31/05/2023
22.98
 1,214,300 22.25 23.19 22.15 0 0 0
30/05/2023
22.15
 853,100 22.32 22.56 21.94 0 0 0
29/05/2023
22.25
 885,500 22.27 22.64 22.13 0 0 0
26/05/2023
22.25
 913,500 22.25 22.66 22.15 0 0 0
25/05/2023
22.18
 1,796,100 21.77 22.40 21.26 0 0 0
24/05/2023
21.04
 576,300 21.23 21.60 20.85 0 0 0
23/05/2023
21.04
 763,400 21.02 21.40 20.90 0 0 0
22/05/2023
20.97
 584,700 20.94 21.19 20.85 0 0 0
19/05/2023
20.90
 1,207,300 20.07 21.02 20.07 0 0 0
18/05/2023
20.07
 206,100 20.22 20.24 20.07 0 0 0
17/05/2023
20.22
 430,900 20.15 20.41 19.98 0 0 0
16/05/2023
20.15
 257,400 20.17 20.24 20.00 0 0 0
15/05/2023
20.15
 483,500 20.51 20.61 20.15 0 0 0
12/05/2023
20.46
 458,900 20.29 20.53 20.15 0 0 0
11/05/2023
20.29
 354,800 20.56 20.58 20.27 0 0 0
10/05/2023
20.51
 538,100 20.27 20.56 20.24 0 0 0
09/05/2023
20.27
 400,700 20.36 20.51 20.17 0 0 0
08/05/2023
20.22
 499,800 19.81 20.24 19.81 0 0 0
05/05/2023
19.78
 200,100 19.78 19.95 19.76 0 0 0
04/05/2023
19.95
 534,100 20.02 20.24 19.76 0 0 0
03/05/2023
19.59
 359,500 19.83 19.83 19.52 0 0 0
02/05/2023
21.02
 342,100 21.19 21.19 20.80 0 0 0
01/05/2023
20.12
 356,900 20.02 20.46 19.83 0 0 0
28/04/2023
19.95
 292,200 19.78 20.02 19.76 0 0 0
27/04/2023
19.76
 297,800 19.78 19.88 19.66 0 0 0
26/04/2023
19.64
 376,700 19.35 19.71 19.25 0 0 0
25/04/2023
19.37
 272,300 19.78 19.78 19.37 0 0 0
24/04/2023
19.37
 144,600 19.35 19.61 19.30 0 0 0
21/04/2023
19.40
 371,500 19.40 19.83 19.01 0 0 0
20/04/2023
19.40
 233,600 19.44 19.59 19.35 0 0 0
19/04/2023
19.44
 380,700 19.73 19.81 19.44 0 0 0
18/04/2023
19.69
 254,200 19.83 19.93 19.59 0 0 0
17/04/2023
19.83
 341,100 19.59 20.63 19.49 0 0 0
14/04/2023
19.44
 561,300 20.34 20.46 19.44 0 0 0
13/04/2023
20.34
 267,300 20.75 20.75 20.34 0 0 0
12/04/2023
20.65
 1,023,900 20.24 20.94 20.17 0 0 0
11/04/2023
20.12
 319,000 20.07 20.19 19.83 0 0 0
10/04/2023
20.07
 378,600 20.27 20.56 20.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |