CTCP Cao su Phước Hòa (phr)

60.40
-0.60
(-0.98%)
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
(2024-04-16) 		5 8.93% 7,657,000 314,040 16.6
53.40
61
61
2 tháng
(2024-03-18) 		0.50 0.83% 23,322,200 2,298,340 136.8
53.40
64.50
61
3 tháng
(2024-02-16) 		5.70 10.31% 39,320,000 2,811,050 166.8
53.40
64.50
61
6 tháng
(2023-11-20) 		13.90 29.51% 57,385,200 2,492,550 152.0
46.20
64.50
61
12 tháng
(2023-05-22) 		19.44 46.76% 125,413,900 3,909,140 221.6
41.56
64.50
61
24 tháng
(2022-05-27) 		2.71 4.65% 264,185,200 5,838,177 216.1
30.30
67.69
61
36 tháng
(2021-06-01) 		14.64 31.57% 456,837,600 8,099,877 317.2
30.30
80.58
61
60 tháng
(2019-06-12) 		17.36 39.76% 872,277,180 14,035,667 626.5
27.39
80.58
61
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
61
0.40
 418,400 60.70 61.40 60.60 55,500 18,100 2.3
#2 15/05/2024
60.60
0.40
 407,500 60.60 61 60.20 200 7,000 -0.4
#3 14/05/2024
60.20
1.70
 597,300 58.50 60.30 58.50 38,200 23,100 0.9
#4 13/05/2024
58.50
-0.90
 225,600 59.40 59.50 58 200 117,300 -6.9
#5 10/05/2024
59.40
0.50
 178,800 58.80 59.40 58.10 8,900 19,000 -0.6
#6 09/05/2024
58.90
0
 276,300 59.50 59.90 58 53,400 11,000 2.5
#7 08/05/2024
58.90
-0.40
 425,600 59.10 59.30 57.60 8,000 147,600 -8.2
#8 07/05/2024
59.30
0.70
 314,500 58.60 59.90 58.60 100,600 43,900 3.4
#9 06/05/2024
58.60
0.80
 415,700 57.80 59.30 57.80 4,000 117,760 -6.6
#10 03/05/2024
57.80
-0.20
 395,600 58.50 58.50 57.40 192,700 52,200 8.1
#11 02/05/2024
58
1.50
 256,800 57 58 56.50 55,200 40,300 0.9
#12 26/04/2024
56.50
-0.50
 424,300 56.10 57.80 55.80 7,800 69,400 -3.5
#13 25/04/2024
57
1
 589,300 55.10 57 54.60 24,800 66,500 -2.4
#14 24/04/2024
56
2.60
 478,900 53.50 56.40 53.50 187,800 52,800 7.5
#15 23/04/2024
53.40
-0.80
 180,800 53.60 54.50 53.20 22,100 32,800 -0.6
#16 22/04/2024
54.20
-0.90
 460,000 54.50 55.20 54 1,900 106,300 -5.7
#17 19/04/2024
55.10
0.80
 553,600 53 55.40 52.70 310,000 45,800 14.3
#18 17/04/2024
54.30
-1.70
 298,400 56.70 56.70 54.30 22,500 52,000 -1.7
#19 16/04/2024
56
0
 759,600 56 56.20 54 288,700 37,700 13.8
#20 15/04/2024
56
-4
 702,500 59.40 60.60 55.80 32,600 38,300 -0.4
#21 12/04/2024
60
1.10
 353,800 59.80 60.10 58.80 37,400 14,700 1.3
#22 11/04/2024
58.90
-0.50
 600,400 58.20 60.20 58.10 218,000 10,300 12.2
#23 10/04/2024
59.40
-0.90
 234,300 60.60 60.60 59.40 300 21,300 -1.3
#24 09/04/2024
60.30
0.50
 900,900 59.80 60.30 59 478,000 7,600 28.1
#25 08/04/2024
59.80
-0.70
 384,300 60.20 60.50 59.60 117,100 4,200 6.8
#26 05/04/2024
60.50
-2.10
 806,300 62.50 62.50 60.50 114,500 88,800 1.5
#27 04/04/2024
62.60
-1.20
 507,100 62.70 63.80 62.60 115,900 800 7.3
#28 03/04/2024
63.80
-0.60
 737,000 64.30 64.30 63.10 241,100 195,300 2.9
#29 02/04/2024
64.40
0.90
 877,600 63.40 64.60 62.20 167,500 277,500 -7.1
#30 01/04/2024
63.50
-0.40
 685,200 63.50 64 62.90 165,300 26,700 8.8
#31 29/03/2024
63.90
0.30
 952,600 64 65.90 63.80 185,800 126,000 3.8
#32 28/03/2024
63.60
-0.50
 550,300 64.10 64.40 63.50 201,600 172,200 1.9
#33 27/03/2024
64.10
0
 327,500 64.10 64.50 63.10 800 22,000 -1.4
#34 26/03/2024
64.10
1.60
 670,800 63 64.80 62.30 101,500 102,800 -0.1
#35 25/03/2024
62.50
-1.50
 430,000 64 64.80 62.20 14,700 36,500 -1.4
#36 22/03/2024
64
0.10
 1,321,500 63.90 64.50 62.50 366,400 407,600 -2.5
#37 21/03/2024
63.90
-0.10
 746,300 64 64.20 62.70 138,000 197,700 -3.9
#38 20/03/2024
64
-0.50
 601,600 64.50 64.50 62.40 133,000 177,600 -2.7
#39 19/03/2024
64.50
4
 1,790,600 60.50 64.50 60 892,800 339,300 34.8
#40 18/03/2024
60.50
-0.80
 1,484,600 61.30 62.20 58 662,600 133,400 31.5
#41 15/03/2024
61.30
2.40
 1,318,400 58.90 62.80 58.90 339,000 136,200 12.4
#42 14/03/2024
58.90
-1.10
 1,395,600 60 60.20 58.60 58,400 250,500 -11.4
#43 13/03/2024
60
-0.30
 1,074,400 60.30 61.20 59.70 108,200 32,800 4.5
#44 12/03/2024
60.30
1.50
 1,026,500 58.80 61.80 58.20 84,800 75,800 0.5
#45 11/03/2024
58.80
2.60
 1,827,100 56.20 60.10 56.20 270,200 110,300 9.4
#46 08/03/2024
56.20
1.10
 835,200 55.10 56.60 54.80 120,700 2,800 6.6
#47 07/03/2024
55.10
-0.10
 495,400 55.20 55.80 54.90 178,600 201,900 -1.3
#48 06/03/2024
55.20
-0.80
 545,700 56 56 55 1,700 5,600 -0.2
#49 05/03/2024
56
-0.50
 433,900 56.50 56.60 55.90 2,300 15,300 -0.7
#50 04/03/2024
56.50
0.10
 891,700 56.40 57.30 56.20 193,400 45,600 8.4
#51 01/03/2024
56.40
0.70
 566,400 55.70 56.50 55.50 126,900 11,200 6.5
#52 29/02/2024
55.70
-1.10
 750,000 56.80 57.20 55.30 85,300 105,200 -1.2
#53 28/02/2024
56.80
0.40
 433,200 56.40 57.50 56.20 37,400 11,100 1.5
#54 27/02/2024
56.40
0.70
 430,900 55.70 56.80 55.90 2,900 42,800 -2.2
#55 26/02/2024
55.70
0.60
 727,100 55.10 56.60 55.10 120,400 163,100 -2.4
#56 23/02/2024
55.10
-1.30
 564,600 56.40 56.80 55 3,800 32,400 -1.6
#57 22/02/2024
56.40
0
 348,600 56.40 57.30 56.10 7,000 41,600 -2.0
#58 21/02/2024
56.40
0.40
 435,500 56 56.80 55.70 22,200 5,200 1.0
#59 20/02/2024
56
-0.20
 511,300 56.20 56.40 55.20 14,200 19,900 -0.3
#60 19/02/2024
56.20
0.90
 874,300 55.30 58 55.50 42,810 18,500 1.4
#61 16/02/2024
55.30
1.30
 512,000 54 56.50 54.10 31,000 10,700 1.1
#62 15/02/2024
54
0.40
 843,100 53.60 55.50 53.30 39,200 23,700 0.8
#63 07/02/2024
53.60
0.40
 212,800 53.20 53.80 53.10 11,200 2,100 0.5
#64 06/02/2024
53.20
0
 360,400 53.20 54.30 52.90 20,000 37,600 -0.9
#65 05/02/2024
53.20
-0.40
 581,200 53.60 54.50 53 6,800 67,300 -3.3
#66 02/02/2024
53.60
-0.40
 412,400 54 54.10 53.30 39,700 106,400 -3.6
#67 01/02/2024
54
2.80
 1,265,000 51.20 54 50.50 56,800 53,000 0.2
#68 31/01/2024
51.20
-0.30
 421,400 51.50 52 50.50 85,500 4,200 4.2
#69 30/01/2024
51.50
1.60
 888,900 49.90 51.60 49.70 269,700 8,600 13.3
#70 29/01/2024
49.90
1.20
 505,800 48.70 49.95 48.60 21,300 9,400 0.6
#71 26/01/2024
48.70
0.55
 117,900 48.15 48.80 48.25 1,100 1,700 -0.0
#72 25/01/2024
48.15
-0.05
 124,800 48.20 48.30 48 2,600 0 0.1
#73 24/01/2024
48.20
-0.30
 169,300 48.50 48.80 48.20 200 18,100 -0.9
#74 23/01/2024
48.50
-0.35
 155,100 48.85 48.95 48.40 9,500 7,900 0.1
#75 22/01/2024
48.85
-0.10
 146,900 48.95 48.95 48.05 25,300 1,400 1.2
#76 19/01/2024
48.95
0.45
 253,600 48.50 49.50 48.50 58,400 11,000 2.3
#77 18/01/2024
48.50
0
 88,500 48.50 48.70 48.50 23,300 5,200 0.9
#78 17/01/2024
48.50
0.10
 240,100 48.40 48.90 48.40 8,100 5,200 0.1
#79 16/01/2024
48.40
0.40
 98,800 48 48.40 47.55 9,600 0 0.5
#80 15/01/2024
48
-0.10
 214,800 48.10 48.50 47.75 1,700 3,400 -0.1
#81 12/01/2024
48.10
-1.45
 465,300 49.55 49.55 47.95 14,900 12,500 0.1
#82 11/01/2024
49.55
0.25
 193,100 49.30 49.60 48.80 37,300 7,200 1.5
#83 10/01/2024
49.30
-0.25
 371,000 49.55 49.60 48.80 6,200 0 0.3
#84 09/01/2024
49.55
0.05
 229,200 49.50 49.75 48.65 32,000 100 1.6
#85 08/01/2024
49.50
-0.25
 269,800 49.75 49.95 49.20 700 2,600 -0.1
#86 05/01/2024
49.75
0.05
 264,600 49.70 49.80 49.10 1,800 1,400 0.0
#87 04/01/2024
49.70
-0.30
 383,100 50 50 49.40 3,500 3,900 -0.0
#88 03/01/2024
50
0.80
 334,200 49.20 50 49 2,500 1,100 0.1
#89 02/01/2024
49.20
-0.50
 194,600 49.70 50.30 48.90 1,800 3,100 -0.1
#90 29/12/2023
49.70
0.30
 424,500 49.40 50.50 49.40 0 4,500 -0.2
#91 28/12/2023
49.40
-0.10
 292,100 49.50 49.65 49.05 14,500 4,100 0.5
#92 27/12/2023
49.50
0.80
 404,500 48.70 49.70 48.90 2,200 9,400 -0.4
#93 26/12/2023
48.70
1.15
 660,200 47.55 48.75 47.65 2,400 269,800 -13.0
#94 25/12/2023
47.55
0.05
 247,400 47.50 47.95 47.55 33,800 44,700 -0.5
#95 22/12/2023
47.50
-0.10
 169,600 47.60 48.10 47.50 28,500 33,700 -0.3
#96 21/12/2023
47.60
-0.05
 121,600 47.65 47.75 47.20 4,100 11,900 -0.4
#97 20/12/2023
47.65
0.15
 129,500 47.50 47.85 47.20 0 11,300 -0.5
#98 19/12/2023
47.50
0.30
 165,100 47.20 47.50 46.80 200 4,700 -0.2
#99 18/12/2023
47.20
-0.10
 144,300 47.30 48 47.05 200 5,200 -0.2
#100 15/12/2023
47.30
-0.10
 122,400 47.40 47.70 47.30 7,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |