CTCP Cao su Phước Hòa (phr)

55.90
0.60
(1.08%)
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
(2024-10-21) 		-1.30 -2.30% 3,295,400 -244,830 -13.6
54.50
57
55.30
2 tháng
(2024-09-23) 		-3.70 -6.27% 6,542,000 220,070 14.1
54.50
60.40
55.30
3 tháng
(2024-08-22) 		-2 -3.49% 11,158,400 -730,530 -41.1
54.50
60.40
55.30
6 tháng
(2024-05-24) 		-4.90 -8.14% 31,072,000 -262,079 -13.2
53.70
64.10
55.30
12 tháng
(2023-11-27) 		9.10 19.70% 88,871,500 2,300,621 142.4
46.20
64.50
55.30
24 tháng
(2022-12-01) 		15.70 39.65% 211,131,100 7,624,764 371.1
36.80
64.50
55.30
36 tháng
(2021-12-06) 		-1.62 -2.85% 377,364,400 5,265,548 162.3
30.30
80.58
55.30
60 tháng
(2019-12-17) 		14.95 37.04% 840,011,090 15,439,428 706.9
27.39
80.58
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
55.90
 62,500 55.40 55.90 55.30 7,400 0 0.4
20/11/2024
55.30
 143,800 55.30 56 55 10,800 1,500 0.5
19/11/2024
55.30
 155,100 55.70 56.10 55.30 55,900 30 3.1
18/11/2024
55.30
 134,400 55.90 55.90 54.90 16,500 15,700 0.0
15/11/2024
55.10
 168,700 55.80 55.80 55 500 16,300 -0.9
14/11/2024
56.20
 210,400 56.50 56.90 56 2,000 22,600 -1.2
13/11/2024
56.80
 194,000 56.20 56.80 56 6,400 18,300 -0.7
12/11/2024
56.30
 217,100 56.50 57 55.90 4,800 28,400 -1.3
11/11/2024
56.50
 322,400 56.10 56.90 56.10 4,500 15,100 -0.6
08/11/2024
55.90
 77,300 55.80 56.30 55.70 200 4,000 -0.2
07/11/2024
55.90
 86,000 56.70 56.70 55.90 300 3,200 -0.2
06/11/2024
56.50
 418,200 54.50 56.60 54.50 0 0 0
05/11/2024
54.50
 101,400 54.70 54.90 54.40 500 49,200 -2.7
04/11/2024
54.70
 84,100 55.50 55.90 54.70 500 40,400 -2.2
01/11/2024
55.40
 50,300 56 56.20 55.30 0 8,100 -0.5
31/10/2024
57
 77,000 55.50 57 55.20 3,700 4,000 -0.0
30/10/2024
55.50
 34,900 56 56 55.30 0 5,200 -0.3
29/10/2024
55.70
 57,900 55 55.90 55 3,900 2,200 0.1
28/10/2024
55
 102,600 55.30 55.30 54.90 0 11,100 -0.6
25/10/2024
55.30
 111,400 55.80 55.90 55 1,100 48,800 -2.6
24/10/2024
55.80
 92,200 56.20 56.30 55.60 0 33,900 -1.9
23/10/2024
56.20
 121,700 55.60 56.30 55.60 6,700 12,300 -0.3
22/10/2024
55.60
 194,400 56.70 57.10 55.30 9,600 4,300 0.3
21/10/2024
56.60
 140,100 57.10 57.70 56.50 0 28,100 -1.6
18/10/2024
57.90
 79,100 57.90 58.70 57.90 3,400 12,100 -0.5
17/10/2024
57.90
 122,000 57.90 58 57.30 300 9,700 -0.5
16/10/2024
58
 190,600 59 59 57.50 100 19,900 -1.1
15/10/2024
59
 114,600 59.90 59.90 58.50 600 3,000 -0.1
14/10/2024
59.90
 207,200 58.70 59.90 58.70 19,400 1,200 1.1
11/10/2024
58.70
 103,900 58.30 58.70 58 1,100 5,600 -0.3
10/10/2024
58.20
 75,500 58.70 59.10 58.10 200 13,600 -0.8
09/10/2024
58.70
 101,300 58.30 58.90 58 3,500 200 0.2
08/10/2024
58.30
 96,200 58 58.60 57.30 1,200 8,700 -0.4
07/10/2024
57.90
 219,500 58.20 58.20 57.20 72,100 13,400 3.4
04/10/2024
58.20
 140,400 58.70 59.40 58.10 50,100 0 2.9
03/10/2024
58.70
 102,200 60.50 60.50 58.10 600 600 -0.0
02/10/2024
60.10
 216,300 60 60.80 59.60 69,400 12,900 3.4
01/10/2024
60
 189,400 59.90 60.80 59.60 63,400 64,300 -0.1
30/09/2024
60
 157,400 59.10 60 59 73,100 36,800 2.2
27/09/2024
59.60
 209,500 60.20 60.20 59 74,000 41,500 1.9
26/09/2024
60.40
 259,800 60.50 60.80 59.80 89,000 1,100 5.3
25/09/2024
60
 153,400 60.50 60.50 59.70 59,500 1,200 3.5
24/09/2024
60.20
 383,400 59 60.20 58.80 129,800 51,500 4.7
23/09/2024
59
 124,900 59 59 58.80 53,800 2,400 3.0
20/09/2024
58.60
 198,600 59.80 59.80 58.60 25,000 1,500 1.4
19/09/2024
59.30
 223,200 59.20 59.40 58.70 28,500 118,000 -5.3
18/09/2024
59.30
 427,500 58.40 59.40 58.40 63,400 100,800 -2.2
17/09/2024
58.20
 177,900 58.20 58.20 57.80 84,200 100,200 -0.9
16/09/2024
57.90
 149,600 57.80 58.40 57.40 70,500 80,000 -0.5
13/09/2024
57.90
 57,400 58.10 58.10 57.30 1,000 5,800 -0.3
12/09/2024
58
 69,000 57.60 59 57.20 200 6,800 -0.4
11/09/2024
57.80
 117,600 57.50 58 56.70 2,500 4,600 -0.1
10/09/2024
57.70
 142,500 58.80 58.80 54.30 9,800 3,700 0.3
09/09/2024
58.30
 163,700 58 58.30 56.40 0 0 0
06/09/2024
57.10
 172,600 57.60 59.50 56.90 50,600 62,400 -0.7
05/09/2024
57
 261,400 59.10 59.30 57 100 21,100 -1.2
04/09/2024
58.70
 270,900 59.40 59.40 58.10 5,900 79,500 -4.3
30/08/2024
59.50
 490,400 59 59.50 58.90 7,800 191,700 -10.9
29/08/2024
59
 412,800 58.30 59 58 64,000 150,300 -5.1
28/08/2024
58.20
 676,400 56.80 58.20 56.80 56,900 313,700 -14.8
27/08/2024
56.70
 240,000 56.30 57.20 55.70 13,400 105,000 -5.2
26/08/2024
56.20
 166,800 56.90 57.10 56.20 1,400 72,100 -4.0
23/08/2024
56.70
 104,400 57.10 57.50 56.60 200 7,400 -0.4
22/08/2024
57.30
 93,700 57.70 57.70 57 500 11,900 -0.7
21/08/2024
57.60
 57,300 57.40 58 57.20 1,800 3,500 -0.1
20/08/2024
57.40
 99,000 57.40 57.80 57.10 8,400 400 0.5
19/08/2024
57.40
 76,200 57.40 57.90 57.30 0 3,000 -0.2
16/08/2024
57.80
 156,000 55.50 57.90 55.50 93,100 1,100 5.3
15/08/2024
55.40
 50,500 55.50 56 55.10 100 500 -0.0
14/08/2024
55.50
 60,700 58.90 58.90 55 1,200 100 0.1
13/08/2024
55.60
 94,600 55.70 55.90 55.10 50,600 1,500 2.7
12/08/2024
55.70
 53,000 56.40 56.50 55.60 0 8,300 -0.5
09/08/2024
55.80
 136,000 55.90 56 55 300 5,500 -0.3
08/08/2024
54.70
 78,600 54.90 54.90 54.30 100 17,300 -0.9
07/08/2024
55
 83,000 55.20 55.20 54.30 6,800 35,600 -1.6
06/08/2024
55.20
 234,900 54 55.50 53.70 104,400 3,200 5.5
05/08/2024
53.70
 140,500 54.20 55.30 53.60 5,600 10,500 -0.3
02/08/2024
55.50
 178,200 54.20 55.50 53.80 19,300 11,000 0.5
01/08/2024
54.20
 311,900 57.80 57.80 54.20 1,400 23,800 -1.3
31/07/2024
57.10
 154,700 57.80 57.80 56.70 3,300 14,700 -0.7
30/07/2024
57.30
 146,000 58.30 58.30 57.20 2,200 9,900 -0.4
29/07/2024
58.30
 176,500 57.60 58.30 57.60 2,200 9,900 -0.4
26/07/2024
57.60
 97,800 56.10 57.60 56.10 4,000 11,300 -0.4
25/07/2024
56.10
 62,200 56.60 56.70 55.80 100 16,900 -0.9
24/07/2024
56.70
 184,200 55.50 56.80 55.20 21,000 4,300 0.9
23/07/2024
56.60
 152,700 58 58 56.60 20 3,800 -0.2
22/07/2024
57.60
 449,500 57.90 58 56.80 18,700 57,200 -2.2
19/07/2024
58.10
 225,600 59.70 59.70 57.90 2,700 27,100 -1.4
18/07/2024
59.50
 316,100 58.30 59.50 58 3,900 1,600 0.1
17/07/2024
58.40
 477,100 61.80 62 57.50 67,800 33,900 2.0
16/07/2024
61.80
 285,700 61.70 62.10 61.10 64,300 4,600 3.7
15/07/2024
61.80
 164,900 61.80 61.80 60.80 40,500 6,200 2.1
12/07/2024
61.30
 307,200 61 61.90 60.30 21,800 13,400 0.5
11/07/2024
61
 644,400 62.50 62.70 61 1,900 4,600 -0.2
10/07/2024
62.60
 280,400 63.90 63.90 62.60 600 37,500 -2.3
09/07/2024
64.10
 904,600 63.30 64.80 62.80 125,200 189,000 -4.1
08/07/2024
62.70
 445,900 61.70 62.80 61 51,000 31,300 1.2
05/07/2024
61.40
 422,300 61.70 62 60.60 23,700 6,100 1.1
04/07/2024
61.70
 178,400 62 62 61.60 600 10,600 -0.6
03/07/2024
61.80
 700,600 61 62.30 61 41,300 10,400 1.9

Chính sách bảo mật | Điều khoản sử dụng |