CTCP Cao su Hòa Bình (hrc)

34.20
-1.70
(-4.74%)
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
(2026-07-01) 		-2.60 -6.75% 29,900 0 0
33.50
41.40
34.20
2 tháng
(2026-06-01) 		-9.15 -20.31% 98,400 0 0
33.50
47.30
34.20
3 tháng
(2026-05-04) 		-3.30 -8.42% 375,700 0 0
33.50
58.90
34.20
6 tháng
(2026-02-02) 		5.90 19.67% 637,300 -900 -0.0
28.45
95
34.20
12 tháng
(2025-08-05) 		4.25 13.43% 703,600 -6,600 -0.2
24.15
95
34.20
24 tháng
(2024-08-12) 		-7.95 -18.13% 919,500 -10,922 -0.3
24.15
95
34.20
36 tháng
(2023-08-16) 		-13.41 -27.19% 3,397,500 -12,814 -0.4
24.15
95
34.20
60 tháng
(2021-08-26) 		-26.73 -42.68% 4,727,900 -25,672 -12.3
24.15
95
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |