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)
11/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
10/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
09/03/2022
51.79
 6,000 55.67 55.67 51.79 0 0 0
08/03/2022
55.67
 0 55.67 55.67 55.67 0 0 0
07/03/2022
55.67
 0 55.67 55.67 55.67 0 0 0
04/03/2022
55.67
 8,400 56.57 56.57 52.69 0 0 0
03/03/2022
56.57
 0 56.57 56.57 56.57 0 0 0
02/03/2022
56.57
 100 55.57 56.57 56.57 0 0 0
01/03/2022
55.57
 500 54.48 55.57 54.48 0 0 0
28/02/2022
54.48
 0 54.48 54.48 54.48 0 0 0
25/02/2022
54.48
 200 52.69 54.48 52.69 0 0 0
24/02/2022
52.69
 500 52.69 52.69 52.69 0 0 0
23/02/2022
52.69
 0 52.69 52.69 52.69 0 0 0
22/02/2022
52.69
 0 52.69 52.69 52.69 0 0 0
21/02/2022
52.69
 0 52.69 52.69 52.69 0 0 0
18/02/2022
52.69
 100 52.69 52.69 52.69 0 0 0
17/02/2022
52.69
 200 53.68 53.68 52.59 0 0 0
16/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
15/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
14/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
11/02/2022
53.68
 5,200 53.68 53.68 50.00 0 0 0
10/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
09/02/2022
53.68
 100 53.68 53.68 53.68 0 0 0
08/02/2022
53.68
 700 54.68 54.68 51.00 0 0 0
07/02/2022
54.68
 1,200 54.08 54.68 53.68 0 0 0
28/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
27/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
26/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
25/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
24/01/2022
54.08
 100 50.80 54.08 54.08 0 0 0
21/01/2022
50.80
 100 50.80 50.80 50.80 0 0 0
20/01/2022
50.80
 0 50.80 50.80 50.80 0 0 0
19/01/2022
50.80
 0 50.80 50.80 50.80 0 0 0
18/01/2022
50.80
 300 50.80 50.80 50.80 0 0 0
17/01/2022
50.80
 200 50.80 50.80 50.80 0 0 0
14/01/2022
50.80
 0 50.80 50.80 50.80 0 0 0
13/01/2022
50.80
 500 50.70 54.18 50.70 0 0 0
12/01/2022
50.70
 0 50.70 50.70 50.70 0 0 0
11/01/2022
50.70
 600 50.70 50.70 50.70 0 0 0
10/01/2022
50.70
 0 50.70 50.70 50.70 0 0 0
07/01/2022
50.70
 800 50.70 50.70 50.70 0 500 -0.0
06/01/2022
50.70
 1,200 51.20 51.20 50.70 0 0 0
05/01/2022
51.20
 500 51.69 51.69 51.20 0 0 0
04/01/2022
51.69
 400 52.69 52.69 51.69 0 0 0
31/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
30/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
29/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
28/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
27/12/2021
52.69
 100 53.48 53.48 52.69 0 0 0
24/12/2021
53.48
 500 57.46 57.46 53.48 0 0 0
23/12/2021
57.46
 0 57.46 57.46 57.46 0 0 0
22/12/2021
57.46
 100 57.66 57.66 57.46 0 0 0
21/12/2021
57.66
 1,000 54.18 57.96 50.40 0 0 0
20/12/2021
54.18
 100 56.37 56.37 54.18 100 0 0.0
17/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
16/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
15/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
14/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
13/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
10/12/2021
56.37
 6,100 52.69 56.37 51.69 0 0 0
09/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
08/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
07/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
06/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
03/12/2021
52.69
 100 53.28 53.28 52.69 0 0 0
02/12/2021
53.28
 0 53.28 53.28 53.28 0 0 0
01/12/2021
53.28
 0 53.28 53.28 53.28 0 0 0
30/11/2021
53.28
 0 53.28 53.28 53.28 0 0 0
29/11/2021
53.28
 700 52.69 53.28 53.28 0 0 0
26/11/2021
52.69
 0 52.69 52.69 52.69 0 0 0
25/11/2021
52.69
 1,400 52.09 52.69 51.99 0 0 0
24/11/2021
52.09
 300 52.09 52.09 51.99 0 0 0
23/11/2021
52.09
 4,900 52.09 52.09 52.09 0 0 0
22/11/2021
52.09
 0 52.09 52.09 52.09 0 0 0
19/11/2021
52.09
 3,700 52.09 52.09 51.79 0 0 0
18/11/2021
52.09
 700 50.20 52.19 50.30 0 0 0
17/11/2021
50.20
 400 50.60 50.60 50.00 0 0 0
16/11/2021
50.60
 1,100 51.30 51.30 50.30 0 0 0
15/11/2021
51.30
 500 52.59 52.59 51.00 0 0 0
12/11/2021
52.59
 0 52.59 52.59 52.59 0 0 0
11/11/2021
52.59
 900 50.70 52.59 50.80 0 0 0
10/11/2021
50.70
 600 51.30 51.30 50.70 0 0 0
09/11/2021
51.30
 0 51.30 51.30 51.30 0 0 0
08/11/2021
51.30
 3,100 52.49 53.48 50.30 0 0 0
05/11/2021
52.49
 3,800 52.29 53.19 49.71 0 0 0
04/11/2021
52.29
 1,000 52.59 52.59 51.89 0 0 0
03/11/2021
52.59
 1,300 54.58 54.78 52.29 0 0 0
02/11/2021
54.58
 2,400 52.69 55.27 51.59 500 0 0.0
01/11/2021
52.69
 3,000 54.28 54.28 51.30 0 0 0
29/10/2021
54.28
 100 54.68 54.68 54.28 0 0 0
28/10/2021
54.68
 2,200 55.97 55.97 52.99 0 0 0
27/10/2021
55.97
 3,900 52.39 55.97 54.68 0 0 0
26/10/2021
52.39
 400 54.78 54.78 52.39 0 0 0
25/10/2021
54.78
 12,000 58.85 62.73 54.78 0 0 0
22/10/2021
58.85
 1,500 63.23 63.23 58.85 0 0 0
21/10/2021
63.23
 100 59.55 63.23 63.23 0 0 0
20/10/2021
59.55
 400 62.43 62.43 58.16 0 0 0
19/10/2021
62.43
 100 58.55 62.43 62.43 0 0 0
18/10/2021
58.55
 700 57.66 61.64 57.66 0 0 0
15/10/2021
57.66
 700 57.66 61.14 57.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |