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)
18/09/2020
48.07
 577,420 48.15 48.31 47.90 20,550 1,000 1.1
17/09/2020
48.15
 1,039,960 48.65 48.90 47.73 3,000 19,520 -1.0
16/09/2020
48.65
 559,130 49.14 49.31 48.65 100,980 14,340 5.1
15/09/2020
49.14
 817,690 49.31 49.73 49.14 200,950 8,810 11.4
14/09/2020
49.31
 1,321,220 48.56 49.39 48.40 32,560 0 1.9
11/09/2020
48.56
 628,720 48.56 48.90 48.31 5,740 0 0.3
10/09/2020
48.56
 1,134,500 48.40 49.23 48.40 2,000 6,450 -0.3
09/09/2020
48.40
 1,139,550 47.73 48.98 47.15 12,520 13,740 -0.1
08/09/2020
47.73
 597,820 47.32 47.82 47.07 3,610 22,680 -1.1
07/09/2020
47.32
 974,090 48.15 48.65 47.32 560 38,080 -2.2
04/09/2020
48.15
 1,280,320 47.82 48.31 47.07 14,490 2,000 0.7
03/09/2020
47.82
 980,640 47.82 48.40 47.57 253,170 51,650 11.6
01/09/2020
47.82
 930,280 46.90 47.90 46.74 35,270 140,600 -6.0
31/08/2020
46.90
 2,269,640 48.15 48.15 46.65 2,800 53,380 -2.9
28/08/2020
48.15
 1,443,570 48.90 49.39 48.15 25,880 35,650 -0.6
27/08/2020
48.90
 716,960 48.56 49.23 48.48 57,500 45,160 0.7
26/08/2020
48.56
 1,718,370 48.23 49.73 47.90 50,850 2,000 2.9
25/08/2020
48.23
 1,152,780 48.56 48.98 48.15 8,550 23,040 -0.9
24/08/2020
48.56
 1,930,640 48.90 48.98 48.15 8,400 6,490 0.1
21/08/2020
48.90
 2,241,600 47.82 49.14 47.65 1,130,770 81,490 61.5
20/08/2020
47.82
 2,485,510 47.57 48.40 47.07 1,050,200 44,190 57.8
19/08/2020
47.57
 4,381,730 44.91 47.57 44.91 122,790 68,030 3.0
18/08/2020
44.91
 845,550 44.83 45.08 44.66 20,510 1,000 1.1
17/08/2020
44.83
 746,150 44.83 45.08 44.25 1,140 24,380 -1.2
14/08/2020
44.83
 1,835,810 44.58 45.66 44.50 5,650 1,300 0.2
13/08/2020
44.58
 1,022,060 44.50 44.83 44.16 4,510 7,810 -0.2
12/08/2020
44.50
 972,130 44.58 44.74 44.08 31,500 51,280 -1.1
11/08/2020
44.58
 1,284,760 44.83 45.33 44.41 5,260 50,100 -2.4
10/08/2020
44.83
 2,348,110 43.91 45.49 43.91 150,740 26,860 6.7
07/08/2020
43.91
 944,690 43.75 44.25 43.67 0 13,740 -0.7
06/08/2020
43.75
 869,730 44.00 44.16 43.42 36,150 11,950 1.3
05/08/2020
44.00
 1,878,560 43.00 44.41 42.59 125,300 53,200 3.7
04/08/2020
43.00
 825,130 42.75 43.42 42.67 105,590 1,210 5.4
03/08/2020
42.75
 981,510 41.51 42.84 41.51 190,740 0 9.8
31/07/2020
41.51
 1,017,640 41.92 42.34 41.09 312,160 0 15.7
30/07/2020
41.92
 911,760 42.09 42.50 41.84 310,100 57,400 12.6
29/07/2020
42.09
 2,593,410 42.75 42.75 39.85 310,100 57,400 12.6
28/07/2020
42.75
 1,368,150 40.72 42.92 41.18 160,670 61,360 5.1
27/07/2020
40.72
 2,669,980 43.75 43.75 40.72 262,820 11,360 12.7
24/07/2020
43.75
 3,233,330 45.24 45.99 42.34 141,500 60,650 4.2
23/07/2020
45.24
 814,140 45.08 45.41 44.33 340 2,000 -0.1
22/07/2020
45.08
 1,561,650 45.49 46.32 44.83 3,100 97,140 -5.2
21/07/2020
45.49
 1,907,660 44.33 45.49 44.00 104,760 67,530 2.0
20/07/2020
44.33
 1,395,410 44.58 45.66 44.00 3,340 118,920 -6.3
17/07/2020
44.58
 2,220,270 43.67 45.24 43.33 31,660 4,500 1.5
16/07/2020
43.67
 391,220 43.75 44.00 43.33 3,450 10,820 -0.4
15/07/2020
43.75
 496,050 44.00 44.33 43.67 30,500 11,870 1.0
14/07/2020
44.00
 587,370 43.33 44.00 43.08 16,320 1,000 0.8
13/07/2020
43.33
 907,450 43.91 44.00 43.08 1,600 4,000 -0.1
10/07/2020
43.91
 1,339,580 44.58 44.58 43.25 2,920 13,690 -0.6
09/07/2020
44.58
 1,252,690 44.83 45.24 44.41 3,410 146,910 -7.8
08/07/2020
44.83
 1,123,750 44.00 44.83 43.58 0 221,500 -11.8
07/07/2020
44.00
 1,455,000 43.75 45.24 43.83 54,000 17,360 1.9
06/07/2020
43.75
 583,920 43.67 44.16 43.67 0 5,570 -0.3
03/07/2020
43.67
 889,420 43.75 44.58 43.67 17,100 11,050 0.3
02/07/2020
43.75
 1,444,430 42.75 44.33 42.67 5,810 6,670 -0.0
01/07/2020
42.75
 821,540 41.26 42.75 41.18 35,400 4,800 1.6
30/06/2020
41.26
 646,710 41.26 41.92 40.43 4,040 49,150 -2.2
29/06/2020
41.26
 584,580 42.34 42.34 41.18 140 40,060 -2.0
26/06/2020
42.34
 493,250 42.01 42.75 41.67 140 40,060 -2.0
25/06/2020
42.01
 626,690 42.01 42.50 41.09 700 2,720 -0.1
24/06/2020
42.01
 929,620 43.25 43.42 42.01 800 30,240 -1.5
23/06/2020
43.25
 1,245,440 43.67 44.00 42.34 102,600 82,930 1.0
22/06/2020
43.67
 856,220 43.42 44.33 43.17 17,720 59,430 -2.2
19/06/2020
43.42
 865,480 42.67 43.42 42.92 200 27,320 -1.4
18/06/2020
42.67
 896,160 41.51 43.00 41.09 0 1,130 -0.1
17/06/2020
41.51
 684,390 41.67 42.42 41.22 400 47,630 -2.4
16/06/2020
41.67
 959,000 40.55 42.17 40.88 10,690 2,470 0.4
15/06/2020
40.55
 1,222,390 42.09 43.00 40.30 42,700 51,370 -0.4
12/06/2020
42.09
 1,913,100 41.51 42.17 39.85 208,300 10,900 9.9
11/06/2020
41.51
 2,363,420 44.33 45.16 41.51 231,180 22,880 10.6
10/06/2020
44.33
 1,417,920 44.58 44.91 43.25 91,390 3,330 4.7
09/06/2020
44.58
 1,190,660 45.41 46.07 44.41 3,950 41,820 -2.0
08/06/2020
45.41
 1,701,560 45.33 46.16 44.91 213,450 11,750 11.1
05/06/2020
45.33
 869,090 44.58 45.49 44.00 75,000 0 4.1
04/06/2020
44.58
 1,807,500 45.24 46.49 44.25 5,350 92,000 -4.8
03/06/2020
45.24
 2,900,680 42.42 45.33 42.42 95,860 200 5.0
02/06/2020
42.42
 2,005,520 44.00 44.41 42.17 202,600 47,120 8.1
01/06/2020
44.00
 1,763,310 42.25 44.00 42.34 183,380 25,400 8.4
29/05/2020
42.25
 1,194,140 41.51 42.34 41.18 4,060 24,170 -1.0
28/05/2020
41.51
 2,435,010 40.68 42.17 40.26 163,800 1,280 8.1
27/05/2020
40.68
 2,373,900 42.59 42.75 40.68 1,200 53,350 -2.6
26/05/2020
42.59
 2,889,580 40.39 43.08 41.13 511,160 4,050 25.7
25/05/2020
40.39
 3,142,600 37.77 40.39 37.77 462,680 3,500 22.2
22/05/2020
37.77
 1,173,980 38.19 38.56 37.73 9,700 13,350 -0.2
21/05/2020
38.19
 1,803,250 37.61 38.52 37.69 28,830 3,500 1.2
20/05/2020
37.61
 1,117,340 36.98 37.69 36.82 36,150 0 1.6
19/05/2020
36.98
 1,296,630 36.98 37.61 36.94 7,940 3,200 0.2
18/05/2020
36.98
 1,396,460 36.53 37.02 35.61 34,840 1,000 1.5
15/05/2020
36.53
 1,616,980 36.94 37.36 36.48 20,140 23,920 -0.2
14/05/2020
36.94
 3,482,550 38.68 38.68 36.61 103,430 73,280 1.4
13/05/2020
38.68
 1,884,490 38.19 39.43 37.52 31,190 6,520 1.2
12/05/2020
38.19
 2,222,720 37.11 38.27 36.53 93,300 80 4.3
11/05/2020
37.11
 1,412,250 36.65 37.31 36.44 53,020 10,100 1.9
08/05/2020
36.65
 2,183,120 37.52 38.02 36.57 17,290 10,260 0.3
07/05/2020
37.52
 1,114,050 37.27 37.73 37.27 35,580 11,220 1.1
06/05/2020
37.27
 981,900 36.57 37.44 36.36 38,460 0 1.7
05/05/2020
36.57
 798,780 35.95 36.82 35.86 75,070 0 3.3
04/05/2020
35.95
 1,462,030 37.52 37.52 35.78 42,300 64,080 -0.9
29/04/2020
37.52
 479,530 38.06 38.10 37.52 500 93,370 -4.2

Chính sách bảo mật | Điều khoản sử dụng |