PHR (
HSX
)
36.35
()
- Công ty Cổ phần Cao su Phước Hòa
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 07/05/2019 |
-
|
50.60 | 53.00 | 50.80 | 51.90 | 51.75 | 335,610.00 | 17,374.56 |
| 06/05/2019 |
0.00 (0.00%)
|
49.60 | 50.10 | 49.20 | 50.60 | 49.57 | 1,038,630.00 | 8,373,189.58 |
| 03/05/2019 |
-1.00 (1.94%)
|
51.60 | 51.70 | 50.40 | 50.60 | 50.95 | 327,170.00 | 2,589,094.66 |
| 02/05/2019 |
-
|
52.00 | 52.10 | 51.50 | 51.60 | 51.88 | 490,630.00 | 6,778,707.97 |
| 26/04/2019 |
-
|
50.00 | 51.90 | 50.00 | 52.00 | 50.62 | 586,840.00 | 14,764,828.24 |
| 25/04/2019 |
-
|
50.60 | 50.90 | 50.00 | 50.30 | 50.30 | 279,930.00 | 14,055.68 |
| 24/04/2019 |
-
|
49.00 | 50.70 | 49.10 | 50.70 | 50.04 | 499,540.00 | 11,513,493.49 |
| 23/04/2019 |
-
|
49.30 | 49.20 | 48.00 | 49.00 | 48.59 | 350,700.00 | 5,012,190.08 |
| 22/04/2019 |
-
|
50.00 | 49.90 | 47.70 | 48.50 | 48.61 | 724,190.00 | 20,015,743.68 |
| 19/04/2019 |
0.00 (0.00%)
|
50.00 | 50.50 | 49.70 | 50.00 | 49.97 | 113,590.00 | 5,669.91 |
| 18/04/2019 |
-0.50 (0.99%)
|
50.50 | 50.70 | 49.80 | 50.00 | 50.14 | 222,580.00 | 11,148.73 |
| 17/04/2019 |
0.00 (0.00%)
|
50.60 | 50.90 | 49.50 | 50.50 | 50.35 | 480,670.00 | 24,183.83 |
| 16/04/2019 |
-0.80 (1.56%)
|
50.60 | 51.00 | 50.20 | 50.50 | 50.65 | 361,240.00 | 18,286.04 |
| 12/04/2019 |
0.00 (0.00%)
|
50.60 | 51.30 | 50.30 | 51.30 | 50.67 | 209,790.00 | 10,658.42 |
| 11/04/2019 |
-0.20 (0.39%)
|
51.50 | 51.50 | 50.40 | 51.30 | 51.05 | 112,320.00 | 5,746.49 |
| 10/04/2019 | +
0.60 (1.18%)
|
50.50 | 51.50 | 50.10 | 51.50 | 51.01 | 349,900.00 | 5,012,762.16 |
| 09/04/2019 |
-1.40 (2.68%)
|
52.00 | 52.10 | 50.00 | 50.90 | 50.81 | 1,224,850.00 | 62,208.20 |
| 08/04/2019 |
-0.60 (1.13%)
|
53.10 | 53.10 | 52.00 | 52.30 | 52.48 | 642,650.00 | 16,016,930.97 |
| 04/04/2019 | +
0.80 (1.52%)
|
52.30 | 53.80 | 52.30 | 53.30 | 53.10 | 658,950.00 | 16,018,008.58 |
| 03/04/2019 | +
0.30 (0.57%)
|
52.00 | 52.60 | 51.20 | 52.50 | 52.23 | 417,290.00 | 21,827.89 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.