CTCP Cao su Phước Hòa (phr)

57.90
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) 		0.50 0.87% 3,821,700 -743,364 -43.2
56.20
59.50
57.90
2 tháng
(2024-07-18) 		-1.60 -2.69% 7,364,900 -687,636 -40.2
53.70
59.50
57.90
3 tháng
(2024-06-18) 		-3 -4.93% 14,332,000 -341,406 -19.4
53.70
64.10
57.90
6 tháng
(2024-03-20) 		-6.10 -9.53% 45,702,900 941,755 55.4
53.40
64.40
57.90
12 tháng
(2023-09-22) 		6.90 13.53% 98,535,800 2,365,955 143.9
41.80
64.50
57.90
24 tháng
(2022-09-27) 		2.65 4.79% 234,804,300 8,071,898 384.1
30.30
64.50
57.90
36 tháng
(2021-10-04) 		13.01 28.97% 417,896,800 6,877,792 253.5
30.30
80.58
57.90
60 tháng
(2019-10-14) 		10.88 23.15% 851,812,430 15,090,792 688.2
27.39
80.58
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
57.90
 149,600 57.80 58.40 57.40 70,500 80,000 0
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 88,300 13,200 4.3
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 50,100 71,100 -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 3,064 -0.2
16/08/2024
57.80
 156,000 55.50 57.90 55.50 93,100 1,116 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 2,400 20,300 -1.0
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 16,906 -0.9
24/07/2024
56.70
 184,200 55.50 56.80 55.20 21,030 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 35,500 6,200 1.8
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 0 0 0
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 -4.0
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
02/07/2024
61
 142,700 60.70 61 60.40 600 3,100 -0.2
01/07/2024
60.50
 98,400 60.60 60.60 59.80 19,300 200 1.1
28/06/2024
60.60
 265,500 60.60 60.60 59.20 121,700 2,000 7.2
27/06/2024
60.70
 135,500 60.40 61 60.30 2,600 2,200 0.0
26/06/2024
60.60
 240,400 59 60.70 59 1,200 18,900 -1.1
25/06/2024
59
 135,900 59 59.60 58.90 330 3,600 -0.2
24/06/2024
59
 302,300 61.30 61.30 59 15,800 44,900 -1.7
21/06/2024
60.90
 179,500 60.70 61.50 60.50 0 14,600 -0.9
20/06/2024
60.70
 149,500 61 61.20 60.30 700 10,300 -0.6
19/06/2024
60.70
 138,300 60.90 61.20 60.60 2,300 0 0.1
18/06/2024
60.90
 367,600 59.90 61.30 59.50 192,700 0 11.7
17/06/2024
59.40
 452,600 61.20 61.20 59.40 3,600 21,000 -1.1
14/06/2024
61
 332,400 62.40 63.10 61 10,800 11,400 -0.0
13/06/2024
62.40
 275,000 63 63 62 0 0 0
12/06/2024
62.40
 239,200 62.90 63 62 500 2,500 -0.1
11/06/2024
63
 226,800 64 64.50 62.90 20,900 45,600 -1.6
10/06/2024
64
 755,100 63.20 64.80 62.50 69,600 21,269 3.0
07/06/2024
62.20
 276,700 61.50 63.20 61.50 3,200 2,900 0.0
06/06/2024
61.50
 248,100 62.60 62.60 61 5,300 2,700 0.2
05/06/2024
62.50
 413,100 63.20 63.60 62.20 1,400 3,000 -0.1
04/06/2024
62.50
 492,100 62.90 63.90 62.50 100 5,600 -0.3
03/06/2024
63.10
 1,028,800 62.50 63.70 62 10,900 39,800 -1.8
31/05/2024
62.10
 463,800 62.20 62.20 61.80 100,700 85,500 0.9
30/05/2024
62.20
 632,300 60.90 62.20 60 9,600 36,500 -1.6
29/05/2024
61.20
 1,026,900 62.20 63.30 61 168,600 29,600 8.7
28/05/2024
62.20
 596,900 62 62.50 61.60 38,100 26,800 0.7
27/05/2024
61.80
 1,016,400 60 62.40 60 48,000 86,000 -2.3
24/05/2024
60.20
 694,600 59.90 61.40 59.30 5,500 23,400 -1.1
23/05/2024
60.10
 472,600 59.10 60.10 59.10 64,900 1,900 3.8
22/05/2024
59.80
 351,700 61 61.30 59.70 1,000 18,500 -1.1
21/05/2024
60.80
 360,800 59.90 60.80 59.80 2,000 4,600 -0.2
20/05/2024
60
 439,600 61.20 61.30 59.90 800 9,000 -0.5
17/05/2024
60.40
 528,400 61 61.50 60.20 2,800 31,110 -1.7
16/05/2024
61
 418,400 60.70 61.40 60.60 55,500 18,100 2.3
15/05/2024
60.60
 407,500 60.60 61 60.20 200 7,000 -0.4
14/05/2024
60.20
 597,300 58.50 60.30 58.50 38,200 23,100 0.9
13/05/2024
58.50
 225,600 59.40 59.50 58 200 117,300 -6.9
10/05/2024
59.40
 178,800 58.80 59.40 58.10 8,900 19,000 -0.6
09/05/2024
58.90
 276,300 59.50 59.90 58 53,400 11,000 2.5
08/05/2024
58.90
 425,600 59.10 59.30 57.60 8,000 147,600 -8.2
07/05/2024
59.30
 314,500 58.60 59.90 58.60 100,600 43,900 3.4
06/05/2024
58.60
 415,700 57.80 59.30 57.80 4,000 117,760 -6.6
03/05/2024
57.80
 395,600 58.50 58.50 57.40 192,700 52,200 8.1
02/05/2024
58
 256,800 57 58 56.50 55,200 40,300 0.9
26/04/2024
56.50
 424,300 56.10 57.80 55.80 7,800 69,400 -3.5
25/04/2024
57
 589,300 55.10 57 54.60 24,800 66,500 -2.4
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

Chính sách bảo mật | Điều khoản sử dụng |