CTCP Cao su Hòa Bình (hrc)

42.90
2.70
(6.72%)
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
(2026-05-13) 		-7.95 -16.51% 263,500 0 0
40.20
58.90
42.90
2 tháng
(2026-04-13) 		-4.70 -10.47% 361,000 -300 0
34.40
58.90
42.90
3 tháng
(2026-03-16) 		-54.80 -57.68% 475,600 -500 -0.0
34.40
95
42.90
6 tháng
(2025-12-15) 		14.70 57.65% 610,900 -4,300 -0.1
24.15
95
42.90
12 tháng
(2025-06-17) 		9.15 29.47% 669,000 -6,600 -0.2
24.15
95
42.90
24 tháng
(2024-06-24) 		-6.60 -14.10% 946,800 -10,922 -0.3
24.15
95
42.90
36 tháng
(2023-06-28) 		-10.50 -20.71% 3,365,300 -14,814 -0.5
24.15
95
42.90
60 tháng
(2021-07-08) 		-19.45 -32.60% 4,679,900 -25,672 -12.3
24.15
95
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
39.76
 60 40.41 40.41 39.76 0 0 0
22/12/2020
40.41
 10 40.41 40.41 40.41 0 0 0
21/12/2020
40.41
 680 37.78 40.41 37.98 0 0 0
18/12/2020
37.78
 20 39.67 39.67 37.78 0 0 0
17/12/2020
39.67
 790 37.08 39.67 37.08 0 0 0
16/12/2020
37.08
 10 39.81 39.81 37.08 0 0 0
15/12/2020
39.81
 10 41.95 41.95 39.81 0 0 0
14/12/2020
41.95
 120 44.98 47.72 41.95 0 0 0
11/12/2020
44.98
 60 42.05 44.98 42.25 0 0 0
10/12/2020
42.05
 320 39.47 42.05 36.73 0 0 0
09/12/2020
39.47
 70 39.32 39.47 39.47 0 0 0
08/12/2020
39.32
 10 39.32 39.32 39.32 0 0 0
07/12/2020
39.32
 10 36.78 39.32 39.32 0 0 0
04/12/2020
36.78
 2,280 39.22 41.95 36.48 0 1,750 -0.1
03/12/2020
39.22
 70 39.27 39.27 39.22 0 0 0
02/12/2020
39.27
 0 39.27 39.27 39.27 0 0 0
01/12/2020
39.27
 70 41.26 44.14 38.97 0 0 0
30/11/2020
41.26
 10 44.34 44.34 41.26 0 0 0
27/11/2020
44.34
 420 41.45 44.34 41.26 0 0 0
26/11/2020
41.45
 560 38.77 41.45 39.27 0 0 0
25/11/2020
38.77
 570 38.17 38.77 38.27 0 0 0
24/11/2020
38.17
 110 37.43 38.17 35.04 0 0 0
23/11/2020
37.43
 6,100 34.99 37.43 37.38 0 0 0
20/11/2020
34.99
 0 34.99 34.99 34.99 0 0 0
19/11/2020
34.99
 490 36.63 36.78 34.99 0 0 0
18/11/2020
36.63
 5,120 39.22 39.22 36.63 0 4,930 -0.2
17/11/2020
39.22
 10 39.22 39.22 39.22 0 0 0
16/11/2020
39.22
 80 42.15 42.15 39.22 0 0 0
13/11/2020
42.15
 80 45.03 48.12 42.15 0 0 0
12/11/2020
45.03
 60 42.20 45.03 41.75 0 0 0
11/11/2020
42.20
 30 45.33 45.33 42.20 0 0 0
10/11/2020
45.33
 50 48.71 48.71 45.33 0 0 0
09/11/2020
48.71
 10 46.57 48.71 48.71 0 0 0
06/11/2020
46.57
 0 46.57 46.57 46.57 0 0 0
05/11/2020
46.57
 170 43.54 46.57 40.51 0 140 -0.0
04/11/2020
43.54
 10 40.71 43.54 43.54 0 0 0
03/11/2020
40.71
 10 43.74 43.74 40.71 0 0 0
02/11/2020
43.74
 100 44.64 44.64 43.74 0 0 0
30/10/2020
44.64
 10 41.75 44.64 44.64 0 0 0
29/10/2020
41.75
 60 43.74 45.73 40.71 0 0 0
28/10/2020
43.74
 20 43.59 43.74 43.74 0 0 0
27/10/2020
43.59
 30 40.76 43.59 38.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |