CTCP Cao su Phước Hòa (phr)

59.30
0
(0%)
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
(2024-08-19) 		1.90 3.31% 4,427,100 -794,564 -46.2
56.20
59.50
59.30
2 tháng
(2024-07-22) 		1.70 2.95% 7,428,600 -716,736 -41.9
53.70
59.50
59.30
3 tháng
(2024-06-20) 		-1.40 -2.31% 14,431,500 -587,606 -34.2
53.70
64.10
59.30
6 tháng
(2024-03-22) 		-4.70 -7.34% 44,960,400 994,855 59.0
53.40
64.40
59.30
12 tháng
(2023-09-25) 		11.80 24.84% 98,268,700 2,275,155 138.9
41.80
64.50
59.30
24 tháng
(2022-09-29) 		8.56 16.87% 234,362,500 8,086,398 385.0
30.30
64.50
59.30
36 tháng
(2021-10-04) 		14.41 32.09% 418,502,200 6,826,592 250.5
30.30
80.58
59.30
60 tháng
(2019-10-15) 		12.83 27.60% 852,041,860 14,996,432 682.6
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)
24/04/2024
56
 478,900 53.50 56.40 53.50 187,800 52,800 7.5
23/04/2024
53.40
 180,800 53.60 54.50 53.20 22,100 32,800 -0.6
22/04/2024
54.20
 460,000 54.50 55.20 54 1,900 106,300 -5.7
19/04/2024
55.10
 553,600 53 55.40 52.70 310,000 45,800 14.3
17/04/2024
54.30
 298,400 56.70 56.70 54.30 22,500 52,000 -1.7
16/04/2024
56
 759,600 56 56.20 54 288,700 37,700 13.8
15/04/2024
56
 702,500 59.40 60.60 55.80 32,600 38,300 -0.4
12/04/2024
60
 353,800 59.80 60.10 58.80 37,400 14,700 1.3
11/04/2024
58.90
 600,400 58.20 60.20 58.10 218,000 10,300 12.2
10/04/2024
59.40
 234,300 60.60 60.60 59.40 300 21,300 -1.3
09/04/2024
60.30
 900,900 59.80 60.30 59 478,000 7,600 28.1
08/04/2024
59.80
 384,300 60.20 60.50 59.60 117,100 4,200 6.8
05/04/2024
60.50
 806,300 62.50 62.50 60.50 114,500 88,800 1.5
04/04/2024
62.60
 507,100 62.70 63.80 62.60 115,900 800 7.3
03/04/2024
63.80
 737,000 64.30 64.30 63.10 241,100 195,300 2.9
02/04/2024
64.40
 877,600 63.40 64.60 62.20 167,500 277,500 -7.1
01/04/2024
63.50
 685,200 63.50 64 62.90 165,300 26,700 8.8
29/03/2024
63.90
 952,600 64 65.90 63.80 185,800 126,000 3.8
28/03/2024
63.60
 550,300 64.10 64.40 63.50 201,600 172,200 1.9
27/03/2024
64.10
 327,500 64.10 64.50 63.10 800 22,000 -1.4
26/03/2024
64.10
 670,800 63 64.80 62.30 101,500 102,800 -0.1
25/03/2024
62.50
 430,000 64 64.80 62.20 14,700 36,500 -1.4
22/03/2024
64
 1,321,500 63.90 64.50 62.50 366,400 407,600 -2.5
21/03/2024
63.90
 746,300 64 64.20 62.70 138,000 197,700 -3.9
20/03/2024
64
 601,600 64.50 64.50 62.40 133,000 177,600 -2.7
19/03/2024
64.50
 1,790,600 60.50 64.50 60 892,800 339,300 34.8
18/03/2024
60.50
 1,484,600 61.30 62.20 58 662,600 133,400 31.5
15/03/2024
61.30
 1,318,400 58.90 62.80 58.90 339,000 136,200 12.4
14/03/2024
58.90
 1,395,600 60 60.20 58.60 58,400 250,500 -11.4
13/03/2024
60
 1,074,400 60.30 61.20 59.70 108,200 32,800 4.5
12/03/2024
60.30
 1,026,500 58.80 61.80 58.20 84,800 75,800 0.5
11/03/2024
58.80
 1,827,100 56.20 60.10 56.20 270,200 110,300 9.4
08/03/2024
56.20
 835,200 55.10 56.60 54.80 120,700 2,800 6.6
07/03/2024
55.10
 495,400 55.20 55.80 54.90 178,600 201,900 -1.3
06/03/2024
55.20
 545,700 56 56 55 1,700 5,600 -0.2
05/03/2024
56
 433,900 56.50 56.60 55.90 2,300 15,300 -0.7
04/03/2024
56.50
 891,700 56.40 57.30 56.20 193,400 45,600 8.4
01/03/2024
56.40
 566,400 55.70 56.50 55.50 126,900 11,200 6.5
29/02/2024
55.70
 750,000 56.80 57.20 55.30 85,300 105,200 -1.2
28/02/2024
56.80
 433,200 56.40 57.50 56.20 37,400 11,100 1.5
27/02/2024
56.40
 430,900 55.70 56.80 55.90 2,900 42,800 -2.2
26/02/2024
55.70
 727,100 55.10 56.60 55.10 120,400 163,100 -2.4
23/02/2024
55.10
 564,600 56.40 56.80 55 3,800 32,400 -1.6
22/02/2024
56.40
 348,600 56.40 57.30 56.10 7,000 41,600 -2.0
21/02/2024
56.40
 435,500 56 56.80 55.70 22,200 5,200 1.0
20/02/2024
56
 511,300 56.20 56.40 55.20 14,200 19,900 -0.3
19/02/2024
56.20
 874,300 55.30 58 55.50 42,810 18,500 1.4
16/02/2024
55.30
 512,000 54 56.50 54.10 31,000 10,700 1.1
15/02/2024
54
 843,100 53.60 55.50 53.30 39,200 23,700 0.8
07/02/2024
53.60
 212,800 53.20 53.80 53.10 11,200 2,100 0.5
06/02/2024
53.20
 360,400 53.20 54.30 52.90 20,000 37,600 -0.9
05/02/2024
53.20
 581,200 53.60 54.50 53 6,800 67,300 -3.3
02/02/2024
53.60
 412,400 54 54.10 53.30 39,700 106,400 -3.6
01/02/2024
54
 1,265,000 51.20 54 50.50 56,800 53,000 0.2
31/01/2024
51.20
 421,400 51.50 52 50.50 85,500 4,200 4.2
30/01/2024
51.50
 888,900 49.90 51.60 49.70 269,700 8,600 13.3
29/01/2024
49.90
 505,800 48.70 49.95 48.60 21,300 9,400 0.6
26/01/2024
48.70
 117,900 48.15 48.80 48.25 1,100 1,700 -0.0
25/01/2024
48.15
 124,800 48.20 48.30 48 2,600 0 0.1
24/01/2024
48.20
 169,300 48.50 48.80 48.20 200 18,100 -0.9
23/01/2024
48.50
 155,100 48.85 48.95 48.40 9,500 7,900 0.1
22/01/2024
48.85
 146,900 48.95 48.95 48.05 25,300 1,400 1.2
19/01/2024
48.95
 253,600 48.50 49.50 48.50 58,400 11,000 2.3
18/01/2024
48.50
 88,500 48.50 48.70 48.50 23,300 5,200 0.9
17/01/2024
48.50
 240,100 48.40 48.90 48.40 8,100 5,200 0.1
16/01/2024
48.40
 98,800 48 48.40 47.55 9,600 0 0.5
15/01/2024
48
 214,800 48.10 48.50 47.75 1,700 3,400 -0.1
12/01/2024
48.10
 465,300 49.55 49.55 47.95 14,900 12,500 0.1
11/01/2024
49.55
 193,100 49.30 49.60 48.80 37,300 7,200 1.5
10/01/2024
49.30
 371,000 49.55 49.60 48.80 6,200 0 0.3
09/01/2024
49.55
 229,200 49.50 49.75 48.65 32,000 100 1.6
08/01/2024
49.50
 269,800 49.75 49.95 49.20 700 2,600 -0.1
05/01/2024
49.75
 264,600 49.70 49.80 49.10 1,800 1,400 0.0
04/01/2024
49.70
 383,100 50 50 49.40 3,500 3,900 -0.0
03/01/2024
50
 334,200 49.20 50 49 2,500 1,100 0.1
02/01/2024
49.20
 194,600 49.70 50.30 48.90 1,800 3,100 -0.1
29/12/2023
49.70
 424,500 49.40 50.50 49.40 0 4,500 -0.2
28/12/2023
49.40
 292,100 49.50 49.65 49.05 14,500 4,100 0.5
27/12/2023
49.50
 404,500 48.70 49.70 48.90 2,200 9,400 -0.4
26/12/2023
48.70
 660,200 47.55 48.75 47.65 2,400 269,800 -13.0
25/12/2023
47.55
 247,400 47.50 47.95 47.55 33,800 44,700 -0.5
22/12/2023
47.50
 169,600 47.60 48.10 47.50 28,500 33,700 -0.3
21/12/2023
47.60
 121,600 47.65 47.75 47.20 4,100 11,900 -0.4
20/12/2023
47.65
 129,500 47.50 47.85 47.20 0 11,300 -0.5
19/12/2023
47.50
 165,100 47.20 47.50 46.80 200 4,700 -0.2
18/12/2023
47.20
 144,300 47.30 48 47.05 200 5,200 -0.2
15/12/2023
47.30
 122,400 47.40 47.70 47.30 7,000 0 0.3
14/12/2023
47.40
 198,700 47.40 48.40 47.30 10,800 8,200 0.1
13/12/2023
47.40
 349,500 48.10 48.35 47.40 10,300 72,200 -3.0
12/12/2023
48.10
 251,500 48.15 48.60 48.10 0 80,100 -3.9
11/12/2023
48.15
 241,500 48.05 48.20 47.90 6,800 11,800 -0.2
08/12/2023
48.05
 178,100 48.30 48.30 47.80 300 21,800 -1.0
07/12/2023
48.30
 419,400 48.40 48.85 47.45 11,100 14,600 -0.2
06/12/2023
48.40
 237,700 48.40 48.60 48.05 3,300 2,900 0.0
05/12/2023
48.40
 357,800 48.20 48.70 47.85 2,400 26,800 -1.2
04/12/2023
48.20
 535,700 47.35 48.50 47.80 14,600 143,900 -6.2
01/12/2023
47.35
 116,600 47.15 47.60 47.10 6,500 600 0.3
30/11/2023
47.15
 320,500 46.80 48 46.80 1,000 10,900 -0.5
29/11/2023
46.80
 114,500 46.35 46.90 46.35 9,400 3,300 0.3
28/11/2023
46.35
 237,500 46.20 46.40 45.75 4,900 36,600 -1.5

Chính sách bảo mật | Điều khoản sử dụng |