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)
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
30/01/2020
46.77
 0 46.77 46.77 46.77 0 0 0
22/01/2020
46.77
 0 46.77 46.77 46.77 0 0 0
21/01/2020
46.77
 20 43.74 46.77 46.72 0 10 -0.0
20/01/2020
43.74
 50 45.23 45.23 43.74 0 0 0
17/01/2020
45.23
 0 45.23 45.23 45.23 0 0 0
16/01/2020
45.23
 160 45.23 45.23 45.13 0 0 0
15/01/2020
45.23
 0 45.23 45.23 45.23 0 0 0
14/01/2020
45.23
 0 45.23 45.23 45.23 0 0 0
13/01/2020
45.23
 120 42.75 45.73 39.86 0 0 0
10/01/2020
42.75
 0 42.75 42.75 42.75 0 0 0
09/01/2020
42.75
 300 40.31 42.75 42.75 0 0 0
08/01/2020
40.31
 10 43.34 43.34 40.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |