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)
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
10/04/2019
39.27
 1,000 39.76 39.76 39.27 0 0 0
09/04/2019
39.76
 1,310 38.77 39.76 38.77 0 0 0
08/04/2019
38.77
 160 39.67 39.67 38.77 0 0 0
05/04/2019
39.67
 1,610 39.67 39.67 39.67 0 0 0
04/04/2019
39.67
 1,000 38.37 39.67 39.67 0 0 0
03/04/2019
38.37
 1,910 37.78 38.37 37.78 0 350 -0.0
02/04/2019
37.78
 4,160 39.76 39.76 37.78 0 0 0
01/04/2019
39.76
 1,500 40.86 41.26 39.76 0 900 -0.0
29/03/2019
40.86
 1,110 43.74 43.74 40.76 0 500 -0.0
28/03/2019
43.74
 2,610 42.60 43.74 39.76 0 2,000 -0.1
27/03/2019
42.60
 6,070 45.78 47.72 42.60 30 2,180 -0.1
26/03/2019
45.78
 5,510 42.80 45.78 45.73 1,000 4,400 -0.2
25/03/2019
42.80
 32,010 40.16 42.95 41.75 2,000 26,870 -1.1
22/03/2019
40.16
 13,070 37.83 40.26 40.16 0 12,270 -0.5
21/03/2019
37.83
 1,030 35.39 37.83 37.58 0 200 -0.0
20/03/2019
35.39
 55,000 37.28 38.02 35.39 0 49,800 -1.9
19/03/2019
37.28
 11,030 35.09 37.28 36.78 0 8,880 -0.3
18/03/2019
35.09
 51,500 32.81 35.09 34.79 0 50,000 -1.8
15/03/2019
32.81
 0 32.81 32.81 32.81 0 0 0
14/03/2019
32.81
 100 32.81 32.81 32.81 0 100 -0.0
13/03/2019
32.81
 0 32.81 32.81 32.81 0 0 0
12/03/2019
32.81
 70,010 32.81 32.81 32.81 0 0 0
11/03/2019
32.81
 50,000 32.81 32.81 32.81 0 0 0
08/03/2019
32.81
 100,010 32.81 32.81 32.81 0 0 0
07/03/2019
32.81
 50,040 34.79 34.79 32.81 0 0 0
06/03/2019
34.79
 26,770 34.79 34.79 34.79 0 0 0
05/03/2019
34.79
 10 36.78 36.78 34.79 0 0 0
04/03/2019
36.78
 220 35.54 36.78 36.78 0 110 -0.0
01/03/2019
35.54
 100 35.54 35.54 35.54 0 0 0
28/02/2019
35.54
 0 35.54 35.54 35.54 0 0 0
27/02/2019
35.54
 300 33.25 35.54 35.29 0 100 -0.0
26/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
25/02/2019
33.25
 200 33.25 33.25 33.25 0 0 0
22/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
21/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
20/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
19/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
18/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
15/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
14/02/2019
33.25
 10 33.25 33.25 33.25 0 0 0
13/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
12/02/2019
33.25
 20 33.25 33.25 33.25 0 0 0
11/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
01/02/2019
33.25
 0 33.25 33.25 33.25 0 0 0
31/01/2019
33.25
 0 33.25 33.25 33.25 0 0 0
30/01/2019
33.25
 480 32.81 33.25 30.52 0 0 0
29/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
28/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
25/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
24/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
23/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
22/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
21/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
18/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
17/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
16/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
15/01/2019
32.81
 500 31.81 32.81 31.81 500 0 0.0
14/01/2019
31.81
 110 31.81 31.81 31.81 0 0 0
11/01/2019
31.81
 0 31.81 31.81 31.81 0 0 0
10/01/2019
31.81
 0 31.81 31.81 31.81 0 0 0
09/01/2019
31.81
 250 31.81 31.81 31.81 0 0 0
08/01/2019
31.81
 0 31.81 31.81 31.81 0 0 0
07/01/2019
31.81
 0 31.81 31.81 31.81 0 0 0
04/01/2019
31.81
 410 31.81 31.81 29.62 0 0 0
03/01/2019
31.81
 30 31.81 31.81 31.81 0 0 0
02/01/2019
31.81
 3,030 30.32 31.81 30.82 0 0 0
28/12/2018
30.32
 1,870 32.41 32.41 30.32 0 0 0
27/12/2018
32.41
 110 32.41 32.41 30.22 50 0 0.0
26/12/2018
32.41
 0 32.41 32.41 32.41 0 0 0
25/12/2018
32.41
 2,260 32.41 32.41 30.17 0 260 -0.0

Chính sách bảo mật | Điều khoản sử dụng |