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)
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
07/01/2020
43.34
 320 41.75 43.74 41.75 0 0 0
06/01/2020
41.75
 130 40.16 41.75 38.77 0 0 0
03/01/2020
40.16
 20 38.72 40.16 36.09 0 0 0
02/01/2020
38.72
 1,010 37.48 38.72 38.72 0 0 0
31/12/2019
37.48
 80 40.26 40.71 37.48 0 0 0
30/12/2019
40.26
 60 43.24 43.24 40.26 0 0 0
27/12/2019
43.24
 10 40.76 43.24 43.24 0 0 0
26/12/2019
40.76
 220 40.76 40.76 40.76 0 0 0
25/12/2019
40.76
 1,100 40.76 42.65 37.93 0 830 -0.0
24/12/2019
40.76
 190 40.76 40.76 40.76 0 0 0
23/12/2019
40.76
 350 43.64 43.64 40.76 0 0 0
20/12/2019
43.64
 20 43.64 43.64 40.86 0 0 0
19/12/2019
43.64
 0 43.64 43.64 43.64 0 0 0
18/12/2019
43.64
 0 43.64 43.64 43.64 0 0 0
17/12/2019
43.64
 70 43.74 43.74 40.71 0 0 0
16/12/2019
43.74
 0 43.74 43.74 43.74 0 0 0
13/12/2019
43.74
 10 43.74 43.74 43.74 0 0 0
12/12/2019
43.74
 10 43.74 43.74 43.74 0 0 0
11/12/2019
43.74
 100 43.94 43.94 40.91 0 0 0
10/12/2019
43.94
 0 43.94 43.94 43.94 0 0 0
09/12/2019
43.94
 0 43.94 43.94 43.94 0 0 0
06/12/2019
43.94
 200 47.22 47.22 43.94 0 0 0
05/12/2019
47.22
 160 47.72 47.72 47.22 0 0 0
04/12/2019
47.72
 0 47.72 47.72 47.72 0 0 0
03/12/2019
47.72
 352,450 45.73 48.91 42.55 0 100 -0.0
02/12/2019
45.73
 230 42.75 45.73 45.73 0 0 0
29/11/2019
42.75
 6,020 42.95 42.95 42.75 0 0 0
28/11/2019
42.95
 0 42.95 42.95 42.95 0 0 0
27/11/2019
42.95
 0 42.95 42.95 42.95 0 0 0
26/11/2019
42.95
 0 42.95 42.95 42.95 0 0 0
25/11/2019
42.95
 0 42.95 42.95 42.95 0 0 0
22/11/2019
42.95
 10 40.26 42.95 42.95 0 0 0
21/11/2019
40.26
 10 43.24 43.24 40.26 0 10 -0.0
20/11/2019
43.24
 0 43.24 43.24 43.24 0 0 0
19/11/2019
43.24
 60 43.39 43.39 40.36 0 50 -0.0
18/11/2019
43.39
 20 43.39 43.39 40.36 0 0 0
15/11/2019
43.39
 0 43.39 43.39 43.39 0 0 0
14/11/2019
43.39
 10 46.62 46.62 43.39 0 0 0
13/11/2019
46.62
 0 46.62 46.62 46.62 0 0 0
12/11/2019
46.62
 10 43.59 46.62 46.62 0 0 0
11/11/2019
43.59
 0 43.59 43.59 43.59 0 0 0
08/11/2019
43.59
 0 43.59 43.59 43.59 0 0 0
07/11/2019
43.59
 0 43.59 43.59 43.59 0 0 0
06/11/2019
43.59
 0 43.59 43.59 43.59 0 0 0
05/11/2019
43.59
 0 43.59 43.59 43.59 0 0 0
04/11/2019
43.59
 0 43.59 43.59 43.59 0 0 0
01/11/2019
43.59
 0 43.59 43.59 43.59 0 0 0
31/10/2019
43.59
 0 43.59 43.59 43.59 0 0 0
30/10/2019
43.59
 0 43.59 43.59 43.59 0 0 0
29/10/2019
43.59
 10 43.59 43.59 43.59 0 0 0
28/10/2019
43.59
 0 43.59 43.59 43.59 0 0 0
25/10/2019
43.59
 0 43.59 43.59 43.59 0 0 0
24/10/2019
43.59
 0 43.59 43.59 43.59 0 0 0
23/10/2019
43.59
 0 43.59 43.59 43.59 0 0 0
22/10/2019
43.59
 0 43.59 43.59 43.59 0 0 0
21/10/2019
43.59
 10 40.76 43.59 43.59 0 10 -0.0
18/10/2019
40.76
 0 40.76 40.76 40.76 0 0 0
17/10/2019
40.76
 0 40.76 40.76 40.76 0 0 0
16/10/2019
40.76
 630 43.74 43.74 40.76 0 0 0
15/10/2019
43.74
 0 43.74 43.74 43.74 0 0 0
14/10/2019
43.74
 20 46.23 46.23 43.74 0 0 0
11/10/2019
46.23
 0 46.23 46.23 46.23 0 0 0
10/10/2019
46.23
 0 46.23 46.23 46.23 0 0 0
09/10/2019
46.23
 0 46.23 46.23 46.23 0 0 0
08/10/2019
46.23
 10 46.23 46.23 46.23 0 10 -0.0
07/10/2019
46.23
 0 46.23 46.23 46.23 0 0 0
04/10/2019
46.23
 3,460 46.23 46.23 43.00 0 0 0
03/10/2019
46.23
 0 46.23 46.23 46.23 0 0 0
02/10/2019
46.23
 0 46.23 46.23 46.23 0 0 0
01/10/2019
46.23
 0 46.23 46.23 46.23 0 0 0
30/09/2019
46.23
 0 46.23 46.23 46.23 0 0 0
27/09/2019
46.23
 0 46.23 46.23 46.23 0 0 0
26/09/2019
46.23
 0 46.23 46.23 46.23 0 0 0
25/09/2019
46.23
 0 46.23 46.23 46.23 0 0 0
24/09/2019
46.23
 64,000 49.71 49.71 46.23 0 0 0
23/09/2019
49.71
 0 49.71 49.71 49.71 0 0 0
20/09/2019
49.71
 0 49.71 49.71 49.71 0 0 0
19/09/2019
49.71
 0 49.71 49.71 49.71 0 0 0
18/09/2019
49.71
 10 46.72 49.71 49.71 0 0 0
17/09/2019
46.72
 10 46.72 46.72 46.72 0 0 0
16/09/2019
46.72
 20 46.72 46.72 46.72 0 0 0
13/09/2019
46.72
 0 46.72 46.72 46.72 0 0 0
12/09/2019
46.72
 0 46.72 46.72 46.72 0 0 0
11/09/2019
46.72
 1,200 43.69 46.72 46.62 0 100 -0.0
10/09/2019
43.69
 940 40.86 43.69 43.64 0 500 -0.0
09/09/2019
40.86
 920 38.22 40.86 39.76 0 600 -0.0
06/09/2019
38.22
 860 35.74 38.22 35.74 0 300 -0.0
05/09/2019
35.74
 560 33.40 35.74 35.74 0 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |