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)
26/10/2020
40.76
 20 38.77 40.76 36.09 0 0 0
23/10/2020
38.77
 120 40.76 40.76 37.93 0 0 0
22/10/2020
40.76
 40 38.77 40.76 39.76 0 0 0
21/10/2020
38.77
 20 36.53 38.77 36.78 0 0 0
20/10/2020
36.53
 10 39.27 39.27 36.53 0 0 0
19/10/2020
39.27
 10 39.27 39.27 39.27 0 0 0
16/10/2020
39.27
 40 38.97 39.57 36.29 20 0 0.0
15/10/2020
38.97
 10 37.78 38.97 38.97 0 0 0
14/10/2020
37.78
 300 37.73 37.78 37.78 0 0 0
13/10/2020
37.73
 20 36.98 37.73 37.73 0 0 0
12/10/2020
36.98
 0 36.98 36.98 36.98 0 0 0
09/10/2020
36.98
 0 36.98 36.98 36.98 0 0 0
08/10/2020
36.98
 22,230 39.76 42.40 36.98 0 21,890 -0.8
07/10/2020
39.76
 0 39.76 39.76 39.76 0 0 0
06/10/2020
39.76
 30 39.27 39.76 39.76 0 0 0
05/10/2020
39.27
 630 36.78 39.27 34.25 0 0 0
02/10/2020
36.78
 0 36.78 36.78 36.78 0 0 0
01/10/2020
36.78
 20 39.52 39.52 36.78 0 0 0
30/09/2020
39.52
 10 42.45 42.45 39.52 0 0 0
29/09/2020
42.45
 0 42.45 42.45 42.45 0 0 0
28/09/2020
42.45
 10 45.63 45.63 42.45 0 0 0
25/09/2020
45.63
 10 49.01 49.01 45.63 0 0 0
24/09/2020
49.01
 0 49.01 49.01 49.01 0 0 0
23/09/2020
49.01
 430 52.69 52.69 49.01 0 0 0
22/09/2020
52.69
 20 52.69 52.69 49.01 0 0 0
21/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
18/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
17/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
16/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
15/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
14/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
11/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
10/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
09/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
08/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
07/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
04/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
03/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
01/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
31/08/2020
52.69
 0 52.69 52.69 52.69 0 0 0
28/08/2020
52.69
 10 49.71 52.69 52.69 0 0 0
27/08/2020
49.71
 0 49.71 49.71 49.71 0 0 0
26/08/2020
49.71
 0 49.71 49.71 49.71 0 0 0
25/08/2020
49.71
 0 49.71 49.71 49.71 0 0 0
24/08/2020
49.71
 20 46.52 49.71 49.71 0 0 0
21/08/2020
46.52
 0 46.52 46.52 46.52 0 0 0
20/08/2020
46.52
 100 43.49 46.52 46.52 0 0 0
19/08/2020
43.49
 0 43.49 43.49 43.49 0 0 0
18/08/2020
43.49
 0 43.49 43.49 43.49 0 0 0
17/08/2020
43.49
 10 46.72 46.72 43.49 0 0 0
14/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
13/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
12/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
11/08/2020
46.72
 2,000 46.72 46.72 46.72 0 0 0
10/08/2020
46.72
 1,010 46.72 49.90 46.72 0 40 -0.0
07/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
06/08/2020
46.72
 2,180 46.72 46.72 46.72 0 0 0
05/08/2020
46.72
 580 46.72 46.72 43.49 0 0 0
04/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
03/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
31/07/2020
46.72
 0 46.72 46.72 46.72 0 0 0
30/07/2020
46.72
 0 46.72 46.72 46.72 0 10 -0.0
29/07/2020
46.72
 30 45.73 46.72 42.55 0 10 -0.0
28/07/2020
45.73
 1,300 45.73 46.72 45.73 0 100 -0.0
27/07/2020
45.73
 2,000 45.73 45.73 45.73 0 0 0
24/07/2020
45.73
 100 45.38 45.73 45.73 0 100 -0.0
23/07/2020
45.38
 0 45.38 45.38 45.38 0 0 0
22/07/2020
45.38
 2,500 42.45 45.38 44.74 0 100 -0.0
21/07/2020
42.45
 2,650 42.45 45.38 42.45 0 100 -0.0
20/07/2020
42.45
 3,830 39.71 42.45 39.57 0 100 -0.0
17/07/2020
39.71
 10 37.83 39.71 39.71 0 0 0
16/07/2020
37.83
 20 39.67 41.60 37.83 0 0 0
15/07/2020
39.67
 40 37.78 39.67 35.19 0 0 0
14/07/2020
37.78
 20 36.09 37.78 37.78 0 0 0
13/07/2020
36.09
 30 38.72 38.72 36.09 0 0 0
10/07/2020
38.72
 0 38.72 38.72 38.72 0 0 0
09/07/2020
38.72
 0 38.72 38.72 38.72 0 0 0
08/07/2020
38.72
 4,260 37.78 38.72 37.78 0 0 0
07/07/2020
37.78
 8,010 37.78 37.78 37.78 0 0 0
06/07/2020
37.78
 600 40.26 40.26 37.78 0 0 0
03/07/2020
40.26
 0 40.26 40.26 40.26 0 0 0
02/07/2020
40.26
 20 37.98 40.26 35.39 0 0 0
01/07/2020
37.98
 520 40.81 40.81 37.98 0 0 0
30/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
29/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
26/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
25/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
24/06/2020
40.81
 100 39.12 40.81 40.81 100 0 0.0
23/06/2020
39.12
 0 39.12 39.12 39.12 0 0 0
22/06/2020
39.12
 10 39.12 39.12 39.12 0 0 0
19/06/2020
39.12
 2,500 42.05 42.05 39.12 0 0 0
18/06/2020
42.05
 20 39.37 42.05 42.05 0 0 0
17/06/2020
39.37
 200 42.30 43.74 39.37 0 0 0
16/06/2020
42.30
 2,110 39.57 42.30 41.75 0 100 -0.0
15/06/2020
39.57
 430 36.98 39.57 37.78 0 100 -0.0
12/06/2020
36.98
 0 36.98 36.98 36.98 0 0 0
11/06/2020
36.98
 0 36.98 36.98 36.98 0 0 0
10/06/2020
36.98
 2,320 39.76 39.76 36.98 0 2,310 -0.1
09/06/2020
39.76
 0 39.76 39.76 39.76 0 0 0
08/06/2020
39.76
 5,590 37.78 39.76 37.78 0 260 -0.0

Chính sách bảo mật | Điều khoản sử dụng |