CTCP Cao su Hòa Bình (hrc)

76.60
-5.70
(-6.93%)
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)
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
05/06/2020
37.78
 440 37.78 37.78 37.78 0 260 -0.0
04/06/2020
37.78
 270 37.78 39.57 37.78 0 260 -0.0
03/06/2020
37.78
 260 37.78 37.78 37.78 0 260 -0.0
02/06/2020
37.78
 530 37.78 37.78 37.78 0 260 -0.0
01/06/2020
37.78
 2,260 37.78 39.76 37.78 0 1,580 -0.1
29/05/2020
37.78
 3,280 37.78 39.76 37.78 0 360 -0.0
28/05/2020
37.78
 1,760 37.78 39.76 37.78 0 360 -0.0
27/05/2020
37.78
 260 37.78 37.78 37.78 0 260 -0.0
26/05/2020
37.78
 4,430 37.78 37.78 37.78 0 260 -0.0
25/05/2020
37.78
 1,260 37.78 37.78 37.78 0 0 0
22/05/2020
37.78
 470 37.78 37.78 37.78 0 0 0
21/05/2020
37.78
 180 38.27 38.27 37.78 0 180 -0.0
20/05/2020
38.27
 350 38.27 38.27 38.27 0 180 -0.0
19/05/2020
38.27
 180 38.27 38.27 38.27 0 180 -0.0
18/05/2020
38.27
 1,350 35.79 38.27 35.79 0 280 -0.0
15/05/2020
35.79
 190 35.79 35.79 35.79 0 180 -0.0
14/05/2020
35.79
 370 37.03 37.03 35.79 0 180 -0.0
13/05/2020
37.03
 220 39.76 39.76 37.03 0 180 -0.0
12/05/2020
39.76
 4,220 37.28 39.76 37.28 0 912,302 -36.2
11/05/2020
37.28
 9,160 36.63 39.17 34.10 0 280 -0.0
08/05/2020
36.63
 880 34.25 36.63 34.99 0 280 -0.0
07/05/2020
34.25
 630 32.01 34.25 33.30 0 180 -0.0
06/05/2020
32.01
 180 33.30 33.30 32.01 0 180 -0.0
05/05/2020
33.30
 240 35.09 37.53 33.30 0 230 -0.0
04/05/2020
35.09
 1,420 32.81 35.09 32.81 0 280 -0.0
29/04/2020
32.81
 1,280 35.09 37.28 32.81 0 180 -0.0
28/04/2020
35.09
 450 32.81 35.09 35.09 0 280 -0.0
27/04/2020
32.81
 530 30.67 32.81 32.81 0 280 -0.0
24/04/2020
30.67
 430 28.68 30.67 30.67 0 280 -0.0
23/04/2020
28.68
 900 30.82 32.95 28.68 30 180 -0.0
22/04/2020
30.82
 180 32.11 32.11 30.82 0 180 -0.0
21/04/2020
32.11
 280 34.50 34.50 32.11 0 180 -0.0
20/04/2020
34.50
 180 36.98 36.98 34.50 0 180 -0.0
17/04/2020
36.98
 250 39.76 39.76 36.98 0 180 -0.0
16/04/2020
39.76
 200 40.66 40.66 39.76 0 180 -0.0
15/04/2020
40.66
 210 38.77 41.26 40.56 10 180 -0.0
14/04/2020
38.77
 1,130 41.65 44.54 38.77 60 550 -0.0
13/04/2020
41.65
 10 38.97 41.65 41.65 0 0 0
10/04/2020
38.97
 200 36.48 38.97 38.87 0 0 0
09/04/2020
36.48
 210 34.10 36.48 34.10 10 180 -0.0
08/04/2020
34.10
 260 31.91 34.10 34.10 0 250 -0.0
07/04/2020
31.91
 110 34.30 34.30 31.91 0 110 -0.0
06/04/2020
34.30
 140 36.83 36.83 34.30 0 140 -0.0
03/04/2020
36.83
 110 39.57 39.57 36.83 0 110 -0.0
01/04/2020
39.57
 290 37.48 40.06 36.78 0 190 -0.0
31/03/2020
37.48
 60 40.26 40.26 37.48 0 40 -0.0
30/03/2020
40.26
 0 40.26 40.26 40.26 0 0 0
27/03/2020
40.26
 0 40.26 40.26 40.26 0 0 0
26/03/2020
40.26
 0 40.26 40.26 40.26 0 0 0
25/03/2020
40.26
 50 40.41 40.41 37.63 0 0 0
24/03/2020
40.41
 220 37.78 40.41 40.41 0 160 -0.0
23/03/2020
37.78
 0 37.78 37.78 37.78 0 0 0
20/03/2020
37.78
 30 40.56 40.56 37.78 0 0 0
19/03/2020
40.56
 0 40.56 40.56 40.56 0 0 0
18/03/2020
40.56
 20 40.56 40.56 40.56 0 0 0
17/03/2020
40.56
 0 40.56 40.56 40.56 0 0 0
16/03/2020
40.56
 20 38.37 40.56 35.69 0 0 0
13/03/2020
38.37
 40 41.26 41.26 38.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |