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
(2024-08-20) 		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)
19/09/2022
56.17
 1,299,700 60.32 60.32 56.17 2,600 64,800 -3.8
16/09/2022
60.32
 956,500 62.16 62.16 59.86 6,600 1,500 0.3
15/09/2022
62.16
 544,400 61.61 62.90 61.42 1,000 20,500 -0.8
14/09/2022
61.61
 690,400 61.98 61.98 60.50 100 12,400 -0.4
13/09/2022
61.98
 416,600 61.70 62.34 61.52 3,600 7,200 -0.4
12/09/2022
61.70
 477,300 62.62 63.08 61.52 800 18 0.8
09/09/2022
62.62
 648,000 61.24 62.62 60.23 11,700 0 0.8
08/09/2022
61.24
 1,094,300 60.96 62.16 59.86 8,500 6,600 0.1
07/09/2022
60.96
 2,035,600 65.20 66.03 60.96 12,400 173,400 -10.7
06/09/2022
65.20
 700,200 66.40 66.95 65.11 4,800 238,400 -16.5
05/09/2022
66.40
 1,499,600 65.01 67.59 64.65 6,600 303,300 -21.4
31/08/2022
65.01
 583,800 65.11 65.75 64.28 2,100 9,500 -0.5
30/08/2022
65.11
 2,499,000 62.71 66.76 62.62 6,900 497,500 -34.7
29/08/2022
62.71
 918,000 63.91 63.91 60.59 2,300 6,600 -0.3
26/08/2022
63.91
 634,400 64.09 65.01 63.08 20,300 120,100 -6.9
25/08/2022
64.09
 1,600,900 64.09 65.29 64.09 13,600 776,000 -53.1
24/08/2022
64.09
 1,362,300 62.25 64.28 61.88 10,000 31,600 -1.5
23/08/2022
62.25
 418,900 61.98 62.44 61.61 2,400 2,900 -0.0
22/08/2022
61.98
 617,500 60.41 62.07 59.67 800 4,000 -0.2
19/08/2022
60.41
 557,200 61.24 61.61 60.41 11,600 3,500 0.5
18/08/2022
61.24
 600,800 62.53 62.62 61.15 10,000 0 0.7
17/08/2022
62.53
 878,600 63.17 63.54 62.16 11,900 0 0.8
16/08/2022
63.17
 462,800 63.54 64.28 63.17 10,500 0 0.7
15/08/2022
63.54
 467,100 63.17 64.19 63.08 34,600 11,300 1.6
12/08/2022
63.17
 496,600 62.34 64.00 61.98 0 0 -0.6
11/08/2022
62.34
 710,200 63.82 64.46 61.70 200 8,700 -0.6
10/08/2022
63.82
 559,100 63.36 64.65 63.36 126,400 38,800 6.1
09/08/2022
63.36
 742,500 64.46 65.01 63.26 26,700 118,700 -6.3
08/08/2022
64.46
 1,001,100 64.19 66.12 63.73 4,400 461,600 -32.0
05/08/2022
64.19
 629,700 63.54 64.65 62.90 1,200 135,900 -9.4
04/08/2022
63.54
 593,900 64.28 64.65 63.17 200 1,100 -0.1
03/08/2022
64.28
 1,262,000 62.99 64.92 62.80 0 119,700 -8.4
02/08/2022
62.99
 922,600 62.62 63.63 61.70 2,500 9,900 -0.5
01/08/2022
62.62
 542,800 61.61 62.90 61.88 7,700 2,500 0.4
29/07/2022
61.61
 416,500 62.25 62.71 61.42 4,800 1,500 0.2
28/07/2022
62.25
 1,156,900 60.23 63.54 60.59 8,100 12,000 -0.3
27/07/2022
60.23
 278,600 60.23 60.23 58.94 4,100 0 0.3
26/07/2022
60.23
 426,000 60.78 61.24 58.94 0 10,400 -0.7
25/07/2022
60.78
 253,500 60.78 61.05 59.95 5,000 4,500 0.0
22/07/2022
60.78
 475,600 61.24 62.44 60.50 27,400 9,100 -6.7
21/07/2022
61.24
 615,600 59.86 62.07 59.31 13,300 1,500 0.8
20/07/2022
59.86
 431,400 60.87 61.79 59.86 4,900 18,500 -0.9
19/07/2022
60.87
 631,200 58.57 61.33 58.57 0 5,400 -0.4
18/07/2022
58.57
 354,400 58.94 59.77 58.20 1,200 100 0.1
15/07/2022
58.94
 421,200 58.94 59.21 57.56 129,300 1,700 8.2
14/07/2022
58.94
 848,300 60.32 60.32 57.09 126,700 10,900 7.4
13/07/2022
60.32
 330,400 61.05 61.24 59.49 15,300 6,600 0.6
12/07/2022
61.05
 519,100 57.83 61.33 57.19 5,600 3,800 0.1
11/07/2022
57.83
 278,800 58.66 58.66 56.63 5,600 11,400 -0.4
08/07/2022
58.66
 220,000 56.82 58.75 57.00 1,600 6,500 -0.4
07/07/2022
56.82
 180,000 56.54 57.00 55.71 500 3,900 -0.2
06/07/2022
56.54
 444,300 56.73 57.56 55.62 10,800 1,800 0.6
05/07/2022
56.73
 315,100 57.09 58.38 56.73 4,500 700 0.2
04/07/2022
57.09
 350,500 59.67 60.78 57.09 2,800 63,700 -3.9
01/07/2022
59.67
 547,400 59.86 60.32 56.63 20,500 51,000 -2.0
30/06/2022
59.86
 894,900 64.28 64.28 59.86 16,700 127,600 -7.2
29/06/2022
64.28
 376,500 64.46 64.46 62.44 8,400 16,200 -0.5
28/06/2022
64.46
 315,800 63.26 64.46 62.53 600 6,100 -0.4
27/06/2022
63.26
 721,100 59.77 63.26 59.67 12,200 2,800 0.6
24/06/2022
59.77
 260,600 60.04 60.78 59.40 4,200 20,200 -1.0
23/06/2022
60.04
 437,600 56.45 60.04 55.16 27,400 9,100 1.2
22/06/2022
56.45
 372,400 57.09 58.02 55.44 5,200 17,600 -0.8
21/06/2022
57.09
 454,900 59.40 59.86 56.27 7,100 12,700 -0.3
20/06/2022
59.40
 378,700 60.59 61.79 58.48 11,900 28,800 -1.1
17/06/2022
60.59
 351,900 60.78 60.78 57.65 14,000 2,300 0.8
16/06/2022
60.78
 661,100 58.94 62.07 59.86 71,100 10,500 4.0
15/06/2022
58.94
 411,800 60.78 60.96 57.09 9,700 14,700 -0.3
14/06/2022
60.78
 479,400 59.95 60.96 56.17 112,300 5,600 7.0
13/06/2022
59.95
 1,055,900 64.46 64.46 59.95 49,200 8,300 2.7
10/06/2022
64.46
 752,100 67.22 68.51 64.46 37,300 25,200 0.8
09/06/2022
67.22
 453,100 67.69 68.15 66.12 13,200 22,400 -0.7
08/06/2022
67.69
 1,093,500 64.46 68.79 64.83 14,100 8,100 0.4
07/06/2022
64.46
 705,000 63.54 64.46 61.79 65,800 4,100 4.3
06/06/2022
63.54
 540,900 62.62 64.83 63.08 27,200 16,000 0.8
03/06/2022
62.62
 631,100 61.70 63.08 60.78 7,800 6,300 0.1
02/06/2022
61.70
 575,700 60.41 62.62 60.04 7,900 5,400 0.2
01/06/2022
60.41
 245,600 60.78 60.87 59.03 2,700 10,600 -0.5
31/05/2022
60.78
 540,400 59.86 61.70 59.77 30,300 28,700 0.1
30/05/2022
59.86
 503,000 58.29 60.69 58.29 12,600 9,600 0.2
27/05/2022
58.29
 344,400 57.92 59.40 57.92 2,000 8,800 -0.4
26/05/2022
57.92
 435,400 58.66 59.21 57.56 18,700 26,300 -0.5
25/05/2022
58.66
 485,200 55.81 58.75 56.08 6,000 700 0.3
24/05/2022
55.81
 193,400 55.53 55.90 53.87 11,400 5,700 0.3
23/05/2022
55.53
 294,600 55.53 57.00 55.16 12,700 9,800 0.2
20/05/2022
55.53
 291,700 54.88 56.73 55.25 3,200 4,900 -0.1
19/05/2022
54.88
 366,100 55.16 56.17 53.41 6,900 28,800 -1.3
18/05/2022
55.16
 344,500 54.15 56.36 54.33 92,300 14,600 4.7
17/05/2022
54.15
 379,200 50.65 54.15 49.73 66,300 28,900 2.2
16/05/2022
50.65
 298,600 50.46 53.96 50.46 11,400 7,900 0.2
13/05/2022
50.46
 812,500 54.24 54.79 50.46 190,100 44,500 8.3
12/05/2022
54.24
 379,600 58.29 58.29 54.24 5,500 16,500 -0.7
11/05/2022
58.29
 221,300 58.29 59.12 57.09 1,600 6,500 -0.3
10/05/2022
58.29
 487,200 56.54 58.48 54.79 26,300 400 1.6
09/05/2022
56.54
 1,085,300 60.78 60.78 56.54 1,600 31,700 -1.8
06/05/2022
60.78
 424,800 63.54 63.54 60.78 17,700 12,100 0.4
05/05/2022
63.54
 458,900 62.90 64.28 62.16 4,800 42,500 -2.6
04/05/2022
62.90
 557,200 64.46 64.74 62.25 7,000 69,300 -4.3
29/04/2022
64.46
 538,300 63.73 65.38 63.36 600 27,800 -1.9
28/04/2022
63.73
 625,300 65.11 65.84 62.80 215,200 95,700 8.4
27/04/2022
65.11
 559,800 63.17 65.38 61.24 118,100 53,300 4.5

Chính sách bảo mật | Điều khoản sử dụng |