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)
25/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
24/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
21/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
20/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
19/05/2021
69.59
 6,300 69.59 69.59 69.59 0 0 0
18/05/2021
69.59
 1,900 69.59 69.59 69.59 0 0 0
17/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
14/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
13/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
12/05/2021
69.59
 2,000 69.59 69.59 69.59 0 0 0
11/05/2021
69.59
 100 69.59 69.59 69.59 0 0 0
10/05/2021
69.59
 800 69.59 69.59 68.59 0 0 0
07/05/2021
69.59
 2,100 69.59 69.59 69.59 0 0 0
06/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
05/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
04/05/2021
69.59
 0 69.59 69.59 69.59 0 0 0
29/04/2021
69.59
 300 68.59 69.59 69.59 0 0 0
28/04/2021
68.59
 0 68.59 68.59 68.59 0 0 0
27/04/2021
68.59
 2,300 68.10 71.58 68.59 0 0 0
26/04/2021
68.10
 0 68.10 68.10 68.10 0 0 0
23/04/2021
68.10
 0 68.10 68.10 68.10 0 0 0
22/04/2021
68.10
 0 68.10 68.10 68.10 0 0 0
20/04/2021
68.10
 1,600 68.10 68.10 63.42 0 0 0
19/04/2021
68.10
 5,000 68.00 68.10 68.10 0 0 0
16/04/2021
68.00
 3,100 67.80 68.00 68.00 0 0 0
15/04/2021
67.80
 3,600 63.42 67.80 67.70 0 0 0
14/04/2021
63.42
 200 63.42 63.42 63.42 0 0 0
13/04/2021
63.42
 400 59.35 63.42 55.27 0 0 0
12/04/2021
59.35
 100 55.47 59.35 59.35 0 0 0
09/04/2021
55.47
 200 51.89 55.47 55.47 0 0 0
08/04/2021
51.89
 0 51.89 51.89 51.89 0 0 0
07/04/2021
51.89
 0 51.89 51.89 51.89 0 0 0
06/04/2021
51.89
 0 51.89 51.89 51.89 0 0 0
05/04/2021
51.89
 300 55.67 56.66 51.89 0 0 0
02/04/2021
55.67
 0 55.67 55.67 55.67 0 0 0
01/04/2021
55.67
 100 55.67 55.67 55.67 0 0 0
31/03/2021
55.67
 200 58.95 58.95 55.67 0 0 0
30/03/2021
58.95
 100 62.63 62.63 58.95 0 0 0
29/03/2021
62.63
 100 67.00 67.00 62.63 0 0 0
26/03/2021
67.00
 4,400 62.63 67.00 65.61 0 0 0
25/03/2021
62.63
 10,200 61.64 62.63 61.64 0 0 0
24/03/2021
61.64
 2,700 65.61 65.61 61.04 0 0 0
23/03/2021
65.61
 1,000 61.73 65.61 65.61 0 0 0
22/03/2021
61.73
 5,600 61.64 65.91 61.64 0 0 0
19/03/2021
61.64
 1,000 61.64 61.64 61.64 0 0 0
18/03/2021
61.64
 0 61.64 61.64 61.64 0 0 0
17/03/2021
61.64
 1,100 61.64 61.64 61.64 0 100 -0.0
16/03/2021
61.64
 1,200 57.66 61.64 57.66 0 0 0
15/03/2021
57.66
 1,900 55.67 57.66 57.66 0 0 0
12/03/2021
55.67
 100 55.67 55.67 55.67 0 0 0
11/03/2021
55.67
 1,500 52.69 55.67 55.67 0 0 0
10/03/2021
52.69
 15,300 52.69 52.69 52.69 0 0 0
09/03/2021
52.69
 0 52.69 52.69 52.69 0 0 0
08/03/2021
52.69
 0 52.69 52.69 52.69 0 0 0
05/03/2021
52.69
 1,500 52.69 52.69 52.69 0 0 0
04/03/2021
52.69
 100 52.69 52.69 52.69 0 0 0
03/03/2021
52.69
 300 55.17 55.17 52.69 0 200 -0.0
02/03/2021
55.17
 400 55.17 55.17 55.17 0 0 0
01/03/2021
55.17
 100 55.17 55.17 55.17 0 100 -0.0
26/02/2021
55.17
 300 59.15 63.23 55.17 0 0 0
25/02/2021
59.15
 200 59.15 59.15 59.15 0 0 0
24/02/2021
59.15
 0 59.15 59.15 59.15 0 0 0
23/02/2021
59.15
 0 59.15 59.15 59.15 0 0 0
22/02/2021
59.15
 300 62.73 62.73 59.15 0 0 0
19/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
18/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
17/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
09/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
08/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
05/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
04/02/2021
62.73
 100 58.65 62.73 62.73 0 0 0
03/02/2021
58.65
 1,100 58.65 58.65 58.65 0 0 0
02/02/2021
58.65
 0 58.65 58.65 58.65 0 0 0
01/02/2021
58.65
 4,900 58.65 58.65 58.65 0 0 0
29/01/2021
58.65
 2,800 59.25 59.25 58.65 0 0 0
28/01/2021
59.25
 11,100 63.62 63.62 59.25 0 0 0
27/01/2021
63.62
 1,300 59.65 63.82 63.62 0 0 0
26/01/2021
59.65
 300 59.65 59.65 59.65 0 0 0
25/01/2021
59.65
 0 59.65 59.65 59.65 0 0 0
22/01/2021
59.65
 7,000 59.65 59.65 59.65 0 0 0
21/01/2021
59.65
 1,000 58.65 59.65 59.65 0 0 0
20/01/2021
58.65
 2,600 59.65 59.65 58.65 0 0 0
19/01/2021
59.65
 2,400 62.53 62.53 59.65 0 0 0
18/01/2021
62.53
 0 62.53 62.53 62.53 0 0 0
15/01/2021
62.53
 36,900 66.61 66.61 62.03 0 0 0
14/01/2021
66.61
 83,100 71.58 71.58 66.61 0 0 0
13/01/2021
71.58
 17,400 76.55 76.55 71.28 0 0 0
12/01/2021
76.55
 300 71.58 76.55 76.55 0 0 0
11/01/2021
71.58
 200 66.90 71.58 71.58 0 0 0
08/01/2021
66.90
 800 62.53 66.90 66.90 0 0 0
07/01/2021
62.53
 8,200 58.45 62.53 62.53 0 0 0
06/01/2021
58.45
 3,100 54.68 58.45 54.68 0 0 0
05/01/2021
54.68
 200 54.18 54.68 54.18 0 0 0
04/01/2021
54.18
 1,700 50.70 54.18 54.18 0 0 0
31/12/2020
50.70
 13,250 47.42 50.70 47.72 0 0 0
30/12/2020
47.42
 800 44.34 47.42 47.42 0 0 0
29/12/2020
44.34
 920 41.45 44.34 44.34 0 0 0
28/12/2020
41.45
 30 42.55 42.55 40.76 0 0 0
25/12/2020
42.55
 10 42.55 42.55 42.55 0 0 0
24/12/2020
42.55
 550 39.76 42.55 38.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |