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
(2024-08-21) 		1 1.74% 4,673,700 -867,000 -50.4
56.20
59.50
58.60
2 tháng
(2024-07-22) 		1 1.74% 7,850,400 -784,236 -45.9
53.70
59.50
58.60
3 tháng
(2024-06-24) 		-0.40 -0.68% 14,524,300 -630,906 -36.7
53.70
64.10
58.60
6 tháng
(2024-03-25) 		-3.90 -6.24% 44,060,700 968,555 57.6
53.40
64.40
58.60
12 tháng
(2023-09-26) 		11.90 25.48% 97,753,500 2,191,155 134.1
41.80
64.50
58.60
24 tháng
(2022-10-03) 		11.36 24.04% 233,700,500 7,979,598 378.9
30.30
64.50
58.60
36 tháng
(2021-10-06) 		12.50 27.11% 418,430,100 6,690,892 243.0
30.30
80.58
58.60
60 tháng
(2019-10-17) 		11.43 24.23% 851,699,250 14,922,402 678.2
27.39
80.58
58.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2017
12.15
 2,754,580 12.70 12.70 12.15 20 0 0.0
13/02/2017
12.70
 1,066,320 12.31 12.86 12.50 1,000 0 0.0
10/02/2017
12.31
 1,716,530 11.87 12.38 11.79 25,000 1,000 0.7
09/02/2017
11.87
 495,030 11.99 12.05 11.87 5,800 1,800 0.1
08/02/2017
11.99
 1,238,620 11.73 12.11 11.87 500 0 0.0
07/02/2017
11.73
 1,950,710 11.58 11.87 11.48 0 0 0
06/02/2017
11.58
 753,620 11.56 11.63 11.38 2,700 50 0.1
03/02/2017
11.56
 1,152,030 11.71 11.71 11.40 0 5,300 -0.2
02/02/2017
11.71
 1,422,530 11.26 11.99 11.58 5,010 21,880 -0.5
25/01/2017
11.26
 612,340 11.28 11.36 11.12 11,000 0 0.3
24/01/2017
11.28
 753,810 10.79 11.32 10.92 50,000 0 1.4
23/01/2017
10.79
 456,810 10.81 10.96 10.75 10,000 0 0.3
20/01/2017
10.81
 866,080 10.91 10.91 10.65 10 0 0.0
19/01/2017
10.91
 418,480 10.96 11.20 10.89 3,310 0 0.1
18/01/2017
10.96
 364,480 11.16 11.22 10.96 5,010 0 0.1
17/01/2017
11.16
 638,040 11.24 11.36 11.04 0 94,120 -2.7
16/01/2017
11.24
 1,563,840 11.12 11.44 11.14 1,800 664,870 -19.0
13/01/2017
11.12
 589,820 11.36 11.44 11.10 40,010 1,000 1.1
12/01/2017
11.36
 904,300 11.36 11.52 11.28 11,000 7,500 0.1
11/01/2017
11.36
 2,110,000 10.73 11.44 10.85 5,000 46,500 -1.2
10/01/2017
10.73
 895,620 10.25 10.73 10.43 100 0 0.0
09/01/2017
10.25
 400,380 10.39 10.45 10.20 0 0 0
06/01/2017
10.39
 549,450 10.65 10.69 10.39 0 1,000 -0.0
05/01/2017
10.65
 656,800 10.53 10.73 10.41 62,610 0 1.7
04/01/2017
10.53
 467,540 10.47 10.61 10.43 7,190 0 0.2
03/01/2017
10.47
 348,330 9.96 10.47 9.98 126,150 0 3.3
30/12/2016
9.96
 378,470 10.10 10.10 9.96 100,000 48,590 1.3
29/12/2016
10.10
 407,120 9.86 10.10 9.82 126,730 150,000 -0.6
28/12/2016
9.86
 436,600 9.84 10.06 9.84 10,010 81,810 -1.8
27/12/2016
9.84
 337,300 9.70 9.84 9.54 0 0 0
26/12/2016
9.70
 586,140 9.98 10.14 9.70 0 5,930 -0.2
23/12/2016
9.98
 384,570 10.18 10.25 9.90 0 0 0
22/12/2016
10.18
 446,540 10.25 10.51 10.14 0 0 0
21/12/2016
10.25
 439,560 10.57 10.65 10.18 400 850 -0.0
20/12/2016
10.57
 1,264,080 10.85 10.85 10.12 0 78,730 -2.1
19/12/2016
10.85
 577,820 10.61 11.04 10.45 0 11,150 -0.3
16/12/2016
10.61
 605,620 10.61 10.77 10.55 6,000 224,390 -5.9
15/12/2016
10.61
 1,296,700 10.59 10.92 10.57 0 50,400 -1.4
14/12/2016
10.59
 729,100 10.14 10.63 10.33 5,000 250,000 -6.5
13/12/2016
10.14
 486,150 9.98 10.33 9.86 0 184,880 -4.7
12/12/2016
9.98
 902,890 9.47 10.12 9.78 0 383,210 -9.7
09/12/2016
9.47
 549,320 9.31 9.78 9.23 0 201,000 -4.8
08/12/2016
9.31
 156,960 9.43 9.58 9.31 0 24,810 -0.6
07/12/2016
9.43
 504,930 9.66 9.66 9.37 0 133,140 -3.2
06/12/2016
9.66
 252,580 9.74 9.94 9.47 0 12,000 -0.3
05/12/2016
9.74
 341,380 9.47 9.78 9.39 0 0 0
02/12/2016
9.47
 374,210 9.84 9.84 9.39 0 77,030 -1.9
01/12/2016
9.84
 520,130 9.70 10.10 9.70 12,000 138,620 -3.2
30/11/2016
9.70
 1,061,220 9.82 9.86 9.23 0 360,000 -8.7
29/11/2016
9.82
 351,920 10.00 10.14 9.82 0 100,130 -2.5
28/11/2016
10.00
 547,120 10.25 10.25 9.70 0 166,000 -4.2
25/11/2016
10.25
 366,050 10.57 10.57 10.22 0 0 0
24/11/2016
10.57
 556,710 10.41 10.83 10.53 0 41,640 -1.1
23/11/2016
10.41
 495,340 10.45 10.57 10.14 0 64,030 -1.7
22/11/2016
10.45
 783,280 10.33 10.75 10.45 50 252,450 -6.7
21/11/2016
10.33
 1,070,070 10.33 10.89 10.33 0 622,640 -16.7
18/11/2016
10.33
 581,880 10.45 10.45 10.14 500 160,450 -4.2
17/11/2016
10.45
 1,110,070 10.89 11.04 10.29 8,200 450,120 -11.8
16/11/2016
10.89
 651,750 10.61 11.06 10.61 30 181,040 -5.0
15/11/2016
10.61
 993,830 10.33 10.81 10.33 25,000 354,950 -8.9
14/11/2016
10.33
 793,850 10.18 10.37 9.66 6,000 120,000 -2.9
11/11/2016
10.18
 1,263,330 9.74 10.41 9.94 0 262,400 -6.9
10/11/2016
9.74
 794,660 9.11 9.74 9.35 4,000 188,200 -4.5
09/11/2016
9.11
 770,640 9.19 9.39 8.72 800 1,000 -0.0
08/11/2016
9.19
 670,410 8.99 9.29 9.07 0 102,100 -2.4
07/11/2016
8.99
 794,640 8.66 9.05 8.76 0 404,300 -9.1
04/11/2016
8.66
 123,600 8.64 8.66 8.52 29,000 1,000 0.6
03/11/2016
8.64
 317,580 8.52 8.68 8.32 1,000 22,300 -0.5
02/11/2016
8.52
 494,520 8.50 8.80 8.32 4,000 181,240 -3.9
01/11/2016
8.50
 350,770 8.64 8.64 8.44 1,000 80,990 -1.7
31/10/2016
8.64
 518,490 8.87 8.99 8.64 2,000 218,670 -4.8
28/10/2016
8.87
 783,120 8.38 8.87 8.40 0 62,400 -1.4
27/10/2016
8.38
 545,170 8.09 8.54 8.16 2,100 0 0.0
26/10/2016
8.09
 52,290 8.09 8.09 7.81 0 0 0
25/10/2016
8.09
 325,690 7.79 8.12 7.89 0 10,600 -0.2
24/10/2016
7.79
 112,830 7.73 8.01 7.71 40 0 0.0
21/10/2016
7.73
 136,100 7.87 7.93 7.73 10,160 400 0.2
20/10/2016
7.87
 170,780 7.97 8.12 7.87 10,500 0 0.2
19/10/2016
7.97
 304,590 8.24 8.28 7.89 8,200 0 0.2
18/10/2016
8.24
 260,890 8.20 8.44 8.20 17,000 15,760 0.0
17/10/2016
8.20
 451,380 8.01 8.44 8.05 10,000 104,000 -2.0
14/10/2016
8.01
 503,880 7.81 8.01 7.73 170,100 135,000 0.7
13/10/2016
7.81
 186,880 7.81 7.81 7.69 100,000 130,000 -0.6
12/10/2016
7.81
 274,210 7.85 7.93 7.77 11,200 129,870 -2.4
11/10/2016
7.85
 544,510 7.41 7.85 7.49 100 291,120 -5.7
10/10/2016
7.41
 19,160 7.41 7.41 7.28 0 53,200 -1.0
07/10/2016
7.41
 165,060 7.28 7.41 7.20 0 159,500 -2.9
06/10/2016
7.28
 70,250 7.10 7.36 7.10 5,300 110,000 -1.9
05/10/2016
7.10
 49,970 7.10 7.18 6.98 10,000 31,940 -0.4
04/10/2016
7.10
 21,780 6.98 7.10 6.98 0 0 0
03/10/2016
6.98
 21,880 6.98 7.10 6.94 0 0 0
30/09/2016
6.98
 26,450 7.10 7.10 6.98 0 0 0
29/09/2016
7.10
 30,210 7.10 7.22 7.06 0 0 0
28/09/2016
7.10
 37,410 7.10 7.26 7.02 0 15,500 -0.3
27/09/2016
7.10
 62,340 7.22 7.22 6.98 1,000 5,530 -0.1
26/09/2016
7.22
 67,350 7.26 7.38 7.18 0 25,170 -0.5
23/09/2016
7.26
 45,790 7.38 7.38 7.22 0 40,000 -0.7
22/09/2016
7.38
 100,660 7.22 7.45 7.22 0 51,800 -1.0
21/09/2016
7.22
 72,750 7.10 7.22 7.10 300 40,000 -0.7
20/09/2016
7.10
 75,980 7.02 7.14 7.02 0 55,430 -1.0

Chính sách bảo mật | Điều khoản sử dụng |