CTCP Cao su Phước Hòa (phr)

58.60
-0.70
(-1.18%)
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
(2024-08-20) 		1.90 3.31% 4,574,100 -881,000 -51.3
56.20
59.50
59.30
2 tháng
(2024-07-22) 		1.70 2.95% 7,651,800 -806,236 -47.2
53.70
59.50
59.30
3 tháng
(2024-06-21) 		-1.60 -2.63% 14,505,200 -667,506 -38.9
53.70
64.10
59.30
6 tháng
(2024-03-25) 		-3.20 -5.12% 43,862,100 946,555 56.3
53.40
64.40
59.30
12 tháng
(2023-09-25) 		11.80 24.84% 98,491,900 2,185,655 133.6
41.80
64.50
59.30
24 tháng
(2022-09-30) 		8.56 16.87% 234,120,700 7,995,098 379.7
30.30
64.50
59.30
36 tháng
(2021-10-05) 		13.80 30.33% 418,496,800 6,710,592 243.9
30.30
80.58
59.30
60 tháng
(2019-10-16) 		13.37 29.11% 851,849,510 14,901,382 676.9
27.39
80.58
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
44.98
 880,800 43.69 44.98 43.51 100,700 5,000 4.9
06/07/2021
43.69
 1,831,000 46.45 47.05 43.25 14,300 433,600 -22.3
05/07/2021
46.45
 1,335,500 48.43 48.43 45.84 10,700 219,000 -10.3
02/07/2021
48.43
 839,400 48.95 49.21 48.35 100 0 0.0
01/07/2021
48.95
 907,500 48.87 49.38 48.35 0 190,000 -10.7
30/06/2021
48.87
 473,500 49.38 49.47 48.87 14,700 1,300 0.8
29/06/2021
49.38
 497,000 49.56 50.07 49.21 0 0 0
28/06/2021
49.56
 817,900 49.21 49.99 49.04 5,700 50,800 -2.6
25/06/2021
49.21
 441,200 49.64 49.90 48.95 16,100 123,800 -6.1
24/06/2021
49.64
 652,500 48.95 50.07 48.26 5,300 6,800 -0.1
23/06/2021
48.95
 854,000 49.56 49.90 48.35 9,700 1,200 0.5
22/06/2021
49.56
 975,000 50.25 50.76 49.56 7,600 24,600 -1.0
21/06/2021
50.25
 958,700 50.94 51.11 49.90 6,900 2,500 0.3
18/06/2021
50.94
 1,096,500 51.37 52.23 50.68 8,500 36,900 -1.7
17/06/2021
51.37
 1,999,300 48.95 51.37 48.52 181,000 16,500 9.7
16/06/2021
48.95
 919,500 48.87 49.64 47.92 110,100 12,800 5.5
15/06/2021
48.87
 1,384,300 47.23 49.38 47.31 10,400 4,300 0.3
14/06/2021
47.23
 637,100 46.79 47.66 46.79 13,100 8,600 0.3
11/06/2021
46.79
 641,700 46.53 47.48 46.62 19,100 17,400 0.1
10/06/2021
46.53
 758,700 47.48 47.74 46.19 25,900 44,700 -1.0
09/06/2021
47.48
 770,700 47.92 47.92 47.05 500 24,500 -1.3
08/06/2021
47.92
 901,500 49.12 49.64 47.48 8,500 25,600 -1.0
07/06/2021
49.12
 1,402,900 47.83 50.07 48.35 9,200 21,300 -0.7
04/06/2021
47.83
 1,087,100 46.28 47.92 46.36 64,600 16,800 2.6
03/06/2021
46.28
 1,070,500 45.58 46.36 45.41 22,000 321,800 -15.9
02/06/2021
45.58
 817,600 46.36 47.05 45.33 30,500 400,000 -19.6
01/06/2021
46.36
 762,600 46.97 47.92 46.36 32,700 107,700 -4.1
31/05/2021
46.97
 750,100 46.36 47.31 45.50 5,600 9,600 -0.2
28/05/2021
46.36
 468,400 45.76 46.88 45.58 3,200 16,600 -0.7
27/05/2021
45.76
 797,000 46.28 47.14 45.58 84,600 179,800 -5.1
26/05/2021
46.28
 1,010,900 47.14 47.57 46.28 29,300 307,600 -15.1
25/05/2021
47.14
 1,060,100 47.14 47.74 46.62 19,200 0 1.1
24/05/2021
47.14
 1,292,200 44.46 47.23 45.67 135,000 2,100 7.2
21/05/2021
44.46
 537,100 43.51 45.07 43.25 82,000 2,900 4.1
20/05/2021
43.51
 686,900 44.03 44.12 43.51 26,100 65,400 -2.0
19/05/2021
44.03
 329,300 44.03 44.46 43.94 5,000 53,000 -2.4
18/05/2021
44.03
 603,000 43.69 44.89 43.43 100,600 95,700 0.3
17/05/2021
43.69
 904,000 45.24 46.10 43.60 24,700 306,200 -14.4
14/05/2021
45.24
 664,300 46.62 46.79 45.24 7,500 298,000 -15.4
13/05/2021
46.62
 735,800 47.23 48.00 46.62 157,800 52,400 5.8
12/05/2021
47.23
 1,274,000 45.07 47.23 44.98 151,100 107,500 2.3
11/05/2021
45.07
 753,900 44.72 45.76 44.20 35,700 89,300 -2.8
10/05/2021
44.72
 879,900 43.17 45.07 42.74 65,800 15,400 2.6
07/05/2021
43.17
 648,100 44.20 44.20 43.04 4,100 200,000 -9.9
06/05/2021
44.20
 896,300 44.81 44.81 44.03 28,100 623,400 -30.5
05/05/2021
44.81
 926,600 44.03 45.33 44.03 172,500 610,000 -22.5
04/05/2021
44.03
 605,200 46.02 46.02 43.94 36,000 340,700 -15.7
29/04/2021
46.02
 393,000 44.81 46.45 44.81 58,100 2,500 3.0
28/04/2021
44.81
 389,400 43.17 45.50 43.34 53,700 3,300 2.6
27/04/2021
43.17
 652,100 44.81 45.24 43.17 130,900 287,500 -7.9
26/04/2021
44.81
 384,100 45.33 46.19 44.46 55,700 76,500 -1.0
23/04/2021
45.33
 646,200 44.64 45.33 42.99 193,700 243,700 -2.5
22/04/2021
44.64
 666,600 46.79 47.05 44.64 68,900 150,000 -4.2
20/04/2021
46.79
 534,500 47.40 48.17 46.53 38,300 125,800 -4.8
19/04/2021
47.40
 555,600 46.45 48.35 46.45 67,000 101,000 -1.8
16/04/2021
46.45
 1,122,700 48.17 48.17 46.28 11,200 282,800 -14.7
15/04/2021
48.17
 1,106,400 49.47 49.82 47.83 113,400 489,600 -21.1
14/04/2021
49.47
 1,125,700 50.16 50.16 49.12 37,900 216,000 -10.2
13/04/2021
50.16
 895,700 51.37 51.37 50.07 92,500 133,800 -2.4
12/04/2021
51.37
 384,400 51.54 51.71 51.02 55,700 2,100 3.2
09/04/2021
51.54
 360,700 51.54 52.15 51.54 42,100 300 2.5
08/04/2021
51.54
 252,000 52.23 52.23 51.37 37,100 50,100 -0.8
07/04/2021
52.23
 509,700 51.02 52.66 50.68 258,200 74,600 11.1
06/04/2021
51.02
 380,200 51.46 51.46 51.02 26,900 13,000 0.8
05/04/2021
51.46
 469,000 51.63 52.49 51.20 80,700 21,100 3.6
02/04/2021
51.63
 508,300 51.28 52.23 51.02 89,400 0 5.3
01/04/2021
51.28
 381,400 50.42 51.37 50.33 98,700 23,100 4.5
31/03/2021
50.42
 498,300 50.94 50.94 50.25 9,100 105,300 -5.6
30/03/2021
50.94
 353,100 50.85 51.28 50.76 8,800 5,000 0.2
29/03/2021
50.85
 609,600 49.99 50.94 49.73 82,600 1,200 4.8
26/03/2021
49.99
 950,500 50.51 50.51 48.17 2,000 13,400 -0.7
25/03/2021
50.51
 555,300 50.94 51.37 50.33 35,300 800 2.0
24/03/2021
50.94
 796,000 53.10 53.10 50.51 54,700 0 3.3
23/03/2021
53.10
 624,500 53.70 54.13 52.92 8,600 0 0.5
22/03/2021
53.70
 465,200 54.22 54.82 53.61 11,100 17,200 -0.4
19/03/2021
54.22
 1,118,700 53.18 54.22 53.01 5,300 33,200 -1.7
18/03/2021
53.18
 721,100 53.10 53.70 53.18 37,000 27,000 0.6
17/03/2021
53.10
 370,900 53.01 53.53 52.84 18,000 75,000 -3.5
16/03/2021
53.01
 565,300 53.27 53.53 52.66 14,200 39,000 -1.5
15/03/2021
53.27
 670,300 53.53 54.05 53.18 2,700 300 0.1
12/03/2021
53.53
 670,300 53.96 54.30 53.53 17,400 100 1.1
11/03/2021
53.96
 721,600 54.22 55.00 53.53 32,700 16,200 1.0
10/03/2021
54.22
 1,040,000 53.10 54.39 52.41 85,000 11,800 4.6
09/03/2021
53.10
 808,600 53.61 53.61 52.41 16,900 5,600 0.7
08/03/2021
53.61
 964,400 54.22 54.82 53.27 500 100,300 -6.2
05/03/2021
54.22
 863,300 54.91 54.91 53.18 30,900 78,100 -2.9
04/03/2021
54.91
 908,900 54.91 54.91 52.75 17,200 36,200 -1.2
03/03/2021
54.91
 1,082,500 54.56 55.60 54.56 22,100 12,500 0.6
02/03/2021
54.56
 2,225,100 53.18 54.65 53.10 31,400 48,800 -1.1
01/03/2021
53.18
 717,900 52.66 53.61 52.41 30,100 14,400 1.0
26/02/2021
52.66
 735,100 52.66 52.75 51.80 19,700 0 1.2
25/02/2021
52.66
 949,200 53.10 53.27 51.97 1,700 600 0.1
24/02/2021
53.10
 987,200 53.53 54.05 52.32 1,600 74,200 -4.5
23/02/2021
53.53
 921,900 53.53 53.61 52.92 161,700 5,000 9.7
22/02/2021
53.53
 1,197,500 53.10 53.87 52.66 53,500 61,500 -0.5
19/02/2021
53.10
 636,500 53.44 53.44 52.58 20,700 2,700 1.1
18/02/2021
53.44
 1,085,400 52.58 53.79 51.97 81,400 1,900 4.9
17/02/2021
52.58
 788,500 49.90 52.75 49.99 29,000 0 1.7
09/02/2021
49.90
 819,300 49.56 49.99 48.35 133,600 103,000 1.8
08/02/2021
49.56
 821,600 50.59 50.76 47.48 67,500 49,700 1.0

Chính sách bảo mật | Điều khoản sử dụng |