CTCP Cao su Hòa Bình (hrc)

32.50
1.35
(4.33%)
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
(2026-08-17) 		-0.85 -2.66% 19,100 0 0
31.15
34.90
32.50
2 tháng
(2026-07-16) 		-7.15 -18.67% 57,700 0 0
31.15
38.30
32.50
3 tháng
(2026-06-16) 		-10.75 -25.66% 87,100 0 0
31.15
41.90
32.50
6 tháng
(2026-03-18) 		-51.15 -62.15% 551,800 -400 -0.0
31.15
82.30
32.50
12 tháng
(2025-09-19) 		-1.10 -3.41% 728,700 -6,600 -0.2
24.15
95
32.50
24 tháng
(2024-09-24) 		-18.15 -36.82% 957,500 -10,922 -0.3
24.15
95
32.50
36 tháng
(2023-10-02) 		-23.85 -43.36% 3,427,900 -11,414 -0.4
24.15
95
32.50
60 tháng
(2021-10-11) 		-29.69 -48.80% 4,755,900 -25,172 -12.3
24.15
95
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |