CTCP Cao su Hòa Bình (hrc)

71.30
-5.30
(-6.92%)
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
(2026-02-23) 		45.25 122.13% 136,000 -600 -0.0
37.05
95
76.60
2 tháng
(2026-01-19) 		53.85 189.28% 145,700 -2,300 -0.1
28.45
95
76.60
3 tháng
(2025-12-19) 		58.15 240.79% 164,200 -4,000 -0.1
24.15
95
76.60
6 tháng
(2025-09-22) 		50.05 155.19% 189,800 -6,300 -0.2
24.15
95
76.60
12 tháng
(2025-03-24) 		39.65 92.97% 257,300 -9,900 -0.3
24.15
95
76.60
24 tháng
(2024-03-29) 		31.20 61.06% 617,200 -10,622 -0.3
24.15
95
76.60
36 tháng
(2023-04-04) 		28.12 51.90% 2,938,500 -21,564 -3.1
24.15
95
76.60
60 tháng
(2021-04-14) 		18.88 29.76% 4,333,800 -27,972 -12.5
24.15
95
76.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
56.66
 1,500 57.16 57.16 56.66 0 0 -0.2
02/08/2022
57.16
 0 57.16 57.16 57.16 0 0 -0.2
01/08/2022
57.16
 100 57.16 57.16 57.16 0 0 -0.2
29/07/2022
57.16
 3,000 57.16 57.16 56.66 0 0 -0.2
28/07/2022
57.16
 100 56.66 57.16 57.16 0 0 -0.2
27/07/2022
56.66
 0 56.66 56.66 56.66 0 0 -0.2
26/07/2022
56.66
 1,000 56.66 56.66 56.66 0 0 -0.2
25/07/2022
56.66
 500 56.66 56.66 56.66 0 0 -0.2
22/07/2022
56.66
 1,000 56.66 56.66 56.66 0 0 -0.2
21/07/2022
56.66
 800 56.66 56.66 56.66 0 0 -0.2
20/07/2022
56.66
 100 56.66 56.66 56.66 0 0 -0.2
19/07/2022
56.66
 0 56.66 56.66 56.66 0 0 -0.2
18/07/2022
56.66
 1,000 56.66 56.66 56.66 0 0 -0.2
15/07/2022
56.66
 400 59.55 59.55 56.66 0 0 -0.2
14/07/2022
59.55
 0 59.55 59.55 59.55 0 0 -0.2
13/07/2022
59.55
 0 59.55 59.55 59.55 0 0 -0.2
12/07/2022
59.55
 2,000 55.67 59.55 58.65 0 0 -0.2
11/07/2022
55.67
 0 55.67 55.67 55.67 0 0 -0.2
08/07/2022
55.67
 0 55.67 55.67 55.67 0 0 -0.2
07/07/2022
55.67
 0 55.67 55.67 55.67 0 0 -0.2
06/07/2022
55.67
 1,000 57.66 57.66 55.67 0 0 -0.2
05/07/2022
57.66
 900 57.66 57.66 53.68 0 0 -0.2
04/07/2022
57.66
 500 58.65 58.65 57.66 0 0 -0.2
01/07/2022
58.65
 1,300 55.67 58.65 55.67 0 0 -0.2
30/06/2022
55.67
 4,700 57.16 57.16 55.67 0 2,800 -0.2
29/06/2022
57.16
 800 57.06 57.16 54.68 0 0 0
28/06/2022
57.06
 400 53.68 57.06 57.06 0 0 -0.0
27/06/2022
53.68
 900 53.68 53.68 53.38 0 0 -0.0
24/06/2022
53.68
 400 51.20 53.68 47.62 0 0 -0.0
23/06/2022
51.20
 500 49.21 51.20 45.78 0 0 -0.0
22/06/2022
49.21
 300 52.89 52.89 49.21 0 0 -0.0
21/06/2022
52.89
 700 49.46 52.89 52.89 0 0 -0.0
20/06/2022
49.46
 100 49.46 49.46 49.46 0 0 0
17/06/2022
49.46
 1,000 46.23 49.46 49.46 0 0 -0.0
16/06/2022
46.23
 800 49.71 49.71 46.23 0 0 -0.0
15/06/2022
49.71
 0 49.71 49.71 49.71 0 0 -0.0
14/06/2022
49.71
 0 49.71 49.71 49.71 0 0 -0.0
13/06/2022
49.71
 0 49.71 49.71 49.71 0 0 -0.0
10/06/2022
49.71
 0 49.71 49.71 49.71 0 0 -0.0
09/06/2022
49.71
 100 51.69 51.69 49.71 0 100 -0.0
08/06/2022
51.69
 0 51.69 51.69 51.69 0 0 -0.0
07/06/2022
51.69
 0 51.69 51.69 51.69 0 0 -0.0
06/06/2022
51.69
 0 51.69 51.69 51.69 0 0 0
03/06/2022
51.69
 200 51.69 51.69 51.69 0 0 -0.0
02/06/2022
51.69
 0 51.69 51.69 51.69 0 0 -0.0
01/06/2022
51.69
 100 51.69 51.69 51.69 0 0 -0.0
31/05/2022
51.69
 0 51.69 51.69 51.69 0 0 -0.0
30/05/2022
51.69
 400 51.69 51.69 51.69 0 0 -0.0
27/05/2022
51.69
 200 51.69 51.69 51.69 0 0 -0.0
26/05/2022
51.69
 300 52.69 52.69 51.69 0 300 -0.0
25/05/2022
52.69
 0 52.69 52.69 52.69 0 0 0
24/05/2022
52.69
 100 53.68 53.68 52.69 0 0 0
23/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
20/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
19/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
18/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
17/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
16/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
13/05/2022
53.68
 200 50.70 53.68 53.68 0 0 0
12/05/2022
50.70
 0 50.70 50.70 50.70 0 0 0
11/05/2022
50.70
 0 50.70 50.70 50.70 0 0 0
10/05/2022
50.70
 0 50.70 50.70 50.70 0 0 0
09/05/2022
50.70
 100 54.18 54.18 50.70 0 0 0
06/05/2022
54.18
 100 52.69 54.18 54.18 0 0 0
05/05/2022
52.69
 0 52.69 52.69 52.69 0 0 0
04/05/2022
52.69
 1,600 56.37 56.37 52.69 0 0 0
29/04/2022
56.37
 0 56.37 56.37 56.37 0 0 0
28/04/2022
56.37
 0 56.37 56.37 56.37 0 0 0
27/04/2022
56.37
 0 56.37 56.37 56.37 0 0 0
26/04/2022
56.37
 8,100 52.69 56.37 50.70 0 0 0
25/04/2022
52.69
 100 52.69 52.69 52.69 0 0 0
22/04/2022
52.69
 3,200 55.77 55.77 52.69 0 0 0
21/04/2022
55.77
 0 55.77 55.77 55.77 0 0 0
20/04/2022
55.77
 1,000 52.19 55.77 55.77 0 0 0
19/04/2022
52.19
 4,000 53.68 53.68 52.19 0 0 0
18/04/2022
53.68
 200 54.18 54.18 53.68 0 0 0
15/04/2022
54.18
 200 54.18 54.18 54.18 0 0 0
14/04/2022
54.18
 400 53.98 54.18 54.18 0 100 -0.0
13/04/2022
53.98
 0 53.98 53.98 53.98 0 0 0
12/04/2022
53.98
 200 54.68 54.68 53.98 0 0 0
08/04/2022
54.68
 2,800 53.68 54.68 53.68 0 0 0
07/04/2022
53.68
 2,200 53.68 54.68 53.68 0 0 0
06/04/2022
53.68
 2,800 52.09 53.78 53.58 0 0 0
05/04/2022
52.09
 0 52.09 52.09 52.09 0 0 0
04/04/2022
52.09
 400 52.39 52.49 52.09 0 0 0
01/04/2022
52.39
 0 52.39 52.39 52.39 0 0 0
31/03/2022
52.39
 900 52.49 52.49 52.39 0 0 0
30/03/2022
52.49
 0 52.49 52.49 52.49 0 0 0
29/03/2022
52.49
 0 52.49 52.49 52.49 0 0 0
28/03/2022
52.49
 100 52.49 52.49 52.49 0 0 0
25/03/2022
52.49
 2,100 53.19 53.19 49.81 0 0 0
24/03/2022
53.19
 0 53.19 53.19 53.19 0 0 0
23/03/2022
53.19
 400 51.69 53.19 51.69 0 0 0
22/03/2022
51.69
 200 51.79 51.79 51.69 0 0 0
21/03/2022
51.79
 0 51.79 51.79 51.79 0 0 0
18/03/2022
51.79
 0 51.79 51.79 51.79 0 0 0
17/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
16/03/2022
51.79
 300 51.79 51.79 49.71 0 0 0
15/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
14/03/2022
51.79
 700 51.79 51.79 51.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |