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)
04/09/2019
33.40
 1,000 35.89 35.89 33.40 0 0 0
03/09/2019
35.89
 2,800 38.57 38.57 35.89 0 200 -0.0
30/08/2019
38.57
 1,800 41.45 41.45 38.57 0 0 0
29/08/2019
41.45
 1,010 44.54 44.54 41.45 0 0 0
28/08/2019
44.54
 0 44.54 44.54 44.54 0 0 0
27/08/2019
44.54
 930 41.65 44.54 38.77 0 590 -0.0
26/08/2019
41.65
 10 44.78 44.78 41.65 0 0 0
23/08/2019
44.78
 3,790 48.12 48.12 44.78 0 0 0
22/08/2019
48.12
 210 51.69 51.69 48.12 0 210 -0.0
21/08/2019
51.69
 0 51.69 51.69 51.69 0 0 0
20/08/2019
51.69
 0 51.69 51.69 51.69 0 0 0
19/08/2019
51.69
 150 51.69 51.69 51.69 0 100 -0.0
16/08/2019
51.69
 10 48.36 51.69 51.69 0 10 -0.0
15/08/2019
48.36
 10 45.23 48.36 48.36 0 0 0
14/08/2019
45.23
 2,770 48.51 48.51 45.23 0 0 0
13/08/2019
48.51
 2,190 45.38 48.51 48.51 0 100 -0.0
12/08/2019
45.38
 0 45.38 45.38 45.38 0 0 0
09/08/2019
45.38
 990 48.71 48.71 45.38 0 0 0
08/08/2019
48.71
 1,210 46.23 48.71 46.23 0 10 -0.0
07/08/2019
46.23
 10 43.54 46.23 46.23 0 0 0
06/08/2019
43.54
 1,070 40.76 43.59 39.76 0 30 -0.0
05/08/2019
40.76
 3,110 42.25 42.25 39.32 0 0 0
02/08/2019
42.25
 3,510 39.52 42.25 37.78 0 3,500 -0.1
01/08/2019
39.52
 190 39.52 39.52 37.78 0 190 -0.0
31/07/2019
39.52
 0 39.52 39.52 39.52 0 0 0
30/07/2019
39.52
 0 39.52 39.52 39.52 0 0 0
29/07/2019
39.52
 0 39.52 39.52 39.52 0 0 0
26/07/2019
39.52
 460 39.52 39.52 37.78 0 0 0
25/07/2019
39.52
 210 39.52 39.52 37.78 0 10 -0.0
24/07/2019
39.52
 150 39.57 39.57 39.52 0 0 0
23/07/2019
39.57
 150 39.57 39.57 39.57 0 0 0
22/07/2019
39.57
 790 39.57 39.57 39.57 0 0 0
19/07/2019
39.57
 630 39.57 39.57 39.57 0 0 0
18/07/2019
39.57
 530 37.78 39.57 39.57 0 0 0
17/07/2019
37.78
 560 38.67 38.67 37.78 0 0 0
16/07/2019
38.67
 530 37.78 38.67 38.67 0 0 0
15/07/2019
37.78
 500 38.17 38.17 37.78 0 0 0
12/07/2019
38.17
 510 39.42 39.42 37.78 0 0 0
11/07/2019
39.42
 10 39.42 39.42 39.42 0 0 0
10/07/2019
39.42
 20 39.62 39.62 37.78 0 0 0
09/07/2019
39.62
 1,010 39.76 39.76 37.78 0 0 0
08/07/2019
39.76
 0 39.76 39.76 39.76 0 0 0
05/07/2019
39.76
 3,630 39.76 39.76 36.98 70 3,500 -0.1
04/07/2019
39.76
 1,200 37.78 39.76 39.76 0 0 0
03/07/2019
37.78
 0 37.78 37.78 37.78 0 0 0
02/07/2019
37.78
 10 37.78 37.78 37.78 0 0 0
01/07/2019
37.78
 60 37.78 37.78 37.78 0 0 0
28/06/2019
37.78
 0 37.78 37.78 37.78 0 0 0
27/06/2019
37.78
 290 38.27 38.27 37.78 0 0 0
26/06/2019
38.27
 10 37.28 38.27 38.27 0 0 0
25/06/2019
37.28
 0 37.28 37.28 37.28 0 0 0
24/06/2019
37.28
 1,140 39.81 39.81 37.28 0 0 0
21/06/2019
39.81
 0 39.81 39.81 39.81 0 0 0
20/06/2019
39.81
 20 37.28 39.81 39.81 0 0 0
19/06/2019
37.28
 2,000 36.29 37.28 37.28 0 0 0
18/06/2019
36.29
 0 36.29 36.29 36.29 0 0 0
17/06/2019
36.29
 0 36.29 36.29 36.29 0 0 0
14/06/2019
36.29
 50 37.68 37.68 36.29 0 0 0
13/06/2019
37.68
 0 37.68 37.68 37.68 0 0 0
12/06/2019
37.68
 1,050 35.24 37.68 36.29 0 0 0
11/06/2019
35.24
 100 37.78 37.78 35.19 0 0 0
10/06/2019
37.78
 0 37.78 37.78 37.78 0 0 0
07/06/2019
37.78
 0 37.78 37.78 37.78 0 0 0
06/06/2019
37.78
 700 38.57 38.57 37.78 0 0 0
05/06/2019
38.57
 0 38.57 38.57 38.57 0 0 0
04/06/2019
38.57
 0 38.57 38.57 38.57 0 0 0
03/06/2019
38.57
 1,000 41.31 41.31 38.57 0 0 0
31/05/2019
41.31
 0 41.31 41.31 41.31 0 0 0
30/05/2019
41.31
 10 39.71 41.31 41.31 0 0 0
29/05/2019
39.71
 2,810 39.76 39.76 36.98 0 0 0
28/05/2019
39.76
 0 39.76 39.76 39.76 0 0 0
27/05/2019
39.76
 20 39.96 39.96 39.76 0 0 0
24/05/2019
39.96
 1,010 37.58 39.96 37.48 0 0 0
23/05/2019
37.58
 590 37.58 37.58 37.58 0 0 0
22/05/2019
37.58
 510 37.28 37.78 37.28 0 230 -0.0
21/05/2019
37.28
 2,200 37.28 37.28 36.78 0 0 0
20/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
17/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
16/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
15/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
14/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
13/05/2019
37.28
 80 36.78 37.28 37.28 0 0 0
10/05/2019
36.78
 280 37.28 37.28 36.78 0 0 0
09/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
08/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
07/05/2019
37.28
 400 37.78 37.78 35.89 0 0 0
06/05/2019
37.78
 0 37.78 37.78 37.78 0 0 0
03/05/2019
37.78
 2,710 37.78 37.78 37.78 0 0 0
02/05/2019
37.78
 1,770 37.78 37.78 37.78 0 0 0
26/04/2019
37.78
 0 37.78 37.78 37.78 0 0 0
25/04/2019
37.78
 0 37.78 37.78 37.78 0 0 0
24/04/2019
37.78
 0 37.78 37.78 37.78 0 0 0
23/04/2019
37.78
 770 37.78 37.78 37.78 0 0 0
22/04/2019
37.78
 5,480 38.77 38.77 37.78 0 0 0
19/04/2019
38.77
 2,000 38.77 38.77 38.77 0 0 0
18/04/2019
38.77
 10 39.67 39.67 38.77 0 10 -0.0
17/04/2019
39.67
 910 38.77 39.67 38.77 0 0 0
16/04/2019
38.77
 930 38.67 39.76 38.77 0 0 0
12/04/2019
38.67
 1,800 39.17 39.17 38.67 0 0 0
11/04/2019
39.17
 1,510 39.27 39.27 38.77 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |