CTCP Cao su Hòa Bình (hrc)

30
1.55
(5.45%)
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
(2025-12-30) 		-0.35 -1.22% 21,000 -1,700 -0.0
26.20
30.20
30
2 tháng
(2025-12-01) 		0.95 3.45% 27,800 -3,400 -0.1
24.15
30.20
30
3 tháng
(2025-10-31) 		-0.65 -2.23% 37,600 -5,700 -0.2
24.15
30.30
30
6 tháng
(2025-08-04) 		-3.55 -11.09% 66,200 -5,700 -0.2
24.15
32.75
30
12 tháng
(2025-02-03) 		-10.40 -26.77% 257,200 -9,947 -0.3
24.15
42.65
30
24 tháng
(2024-02-15) 		-18.85 -39.85% 2,729,700 -10,114 -0.3
24.15
54
30
36 tháng
(2023-02-14) 		-25.23 -47% 3,384,500 -20,964 -3.2
24.15
61.64
30
60 tháng
(2021-02-24) 		-30.70 -51.90% 4,244,500 -27,772 -12.4
24.15
69.59
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
41.26
 0 41.26 41.26 41.26 0 0 0
11/03/2020
41.26
 10 39.76 41.26 41.26 0 0 0
10/03/2020
39.76
 290 41.26 41.75 39.76 0 0 0
09/03/2020
41.26
 10 38.87 41.26 41.26 0 0 0
06/03/2020
38.87
 1,090 41.75 41.75 38.87 0 1,090 -0.0
05/03/2020
41.75
 10 42.75 42.75 41.75 0 0 0
04/03/2020
42.75
 190 41.75 42.75 39.32 0 0 0
03/03/2020
41.75
 230 41.75 41.75 41.55 0 0 0
02/03/2020
41.75
 0 41.75 41.75 41.75 0 0 0
28/02/2020
41.75
 210 40.76 41.75 37.98 0 0 0
27/02/2020
40.76
 10 42.05 42.05 40.76 0 0 0
26/02/2020
42.05
 0 42.05 42.05 42.05 0 0 0
25/02/2020
42.05
 20 42.05 42.05 39.12 0 0 0
24/02/2020
42.05
 0 42.05 42.05 42.05 0 0 0
21/02/2020
42.05
 0 42.05 42.05 42.05 0 0 0
20/02/2020
42.05
 0 42.05 42.05 42.05 0 0 0
19/02/2020
42.05
 20 39.32 42.05 36.68 0 0 0
18/02/2020
39.32
 440 42.25 42.25 39.32 0 440 -0.0
17/02/2020
42.25
 330 42.45 42.45 39.52 0 20 -0.0
14/02/2020
42.45
 320 45.63 45.63 42.45 0 0 0
13/02/2020
45.63
 0 45.63 45.63 45.63 0 0 0
12/02/2020
45.63
 0 45.63 45.63 45.63 0 0 0
11/02/2020
45.63
 0 45.63 45.63 45.63 0 0 0
10/02/2020
45.63
 0 45.63 45.63 45.63 0 0 0
07/02/2020
45.63
 10 43.54 45.63 45.63 0 0 0
06/02/2020
43.54
 0 43.54 43.54 43.54 0 0 0
05/02/2020
43.54
 0 43.54 43.54 43.54 0 0 0
04/02/2020
43.54
 330 43.54 43.54 40.51 0 0 0
03/02/2020
43.54
 20 46.77 46.77 43.54 0 0 0
31/01/2020
46.77
 0 46.77 46.77 46.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |