CTCP Cao su Hòa Bình (hrc)

27.85
0
(0%)
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
(2025-11-05) 		-0.25 -0.89% 10,800 -2,300 -0.1
26.05
30.30
27.85
2 tháng
(2025-10-06) 		-4.30 -13.37% 22,000 -2,300 -0.1
26.05
32.75
27.85
3 tháng
(2025-09-08) 		-3.65 -11.59% 29,900 -2,300 -0.1
26.05
32.75
27.85
6 tháng
(2025-06-09) 		-5.20 -15.73% 61,200 -2,300 -0.1
26.05
33.90
27.85
12 tháng
(2024-12-10) 		-12.55 -31.06% 246,000 -6,622 -0.2
26.05
42.65
27.85
24 tháng
(2023-12-18) 		-20.85 -42.81% 2,710,500 -7,014 -0.2
26.05
55
27.85
36 tháng
(2022-12-21) 		-26.83 -49.06% 3,798,600 -17,564 -3.3
26.05
61.64
27.85
60 tháng
(2020-12-31) 		-22.85 -45.07% 4,418,550 -24,372 -12.4
26.05
76.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2018
34.79
 580 34.79 34.79 34.79 0 0 0
19/09/2018
34.79
 270 34.79 34.79 34.79 0 60 -0.0
18/09/2018
34.79
 930 34.79 34.79 34.79 0 20 -0.0
17/09/2018
34.79
 2,570 33.15 34.79 30.87 0 20 -0.0
14/09/2018
33.15
 770 33.15 35.39 30.97 0 0 0
13/09/2018
33.15
 2,320 33.15 35.44 33.05 0 0 0
12/09/2018
33.15
 3,450 31.02 33.15 28.88 0 0 0
11/09/2018
31.02
 20 31.02 33.15 31.02 0 0 0
10/09/2018
31.02
 6,740 33.30 35.59 31.02 0 0 0
07/09/2018
33.30
 10 35.79 35.79 33.30 0 0 0
06/09/2018
35.79
 0 35.79 35.79 35.79 0 0 0
05/09/2018
35.79
 140 35.54 35.79 33.05 0 0 0
04/09/2018
35.54
 120 35.54 35.54 33.05 0 0 0
31/08/2018
35.54
 0 35.54 35.54 35.54 0 0 0
30/08/2018
35.54
 0 35.54 35.54 35.54 0 0 0
29/08/2018
35.54
 90 33.25 35.54 30.97 0 0 0
28/08/2018
33.25
 10 35.74 35.74 33.25 0 0 0
27/08/2018
35.74
 80 35.14 35.74 35.74 0 0 0
24/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
23/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
22/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
21/08/2018
35.14
 100 37.78 37.78 35.14 0 0 0
20/08/2018
37.78
 340 38.87 38.87 36.19 0 0 0
17/08/2018
38.87
 0 38.87 38.87 38.87 0 0 0
16/08/2018
38.87
 10 36.33 38.87 38.87 0 0 0
15/08/2018
36.33
 270 34.00 36.33 31.66 0 0 0
14/08/2018
34.00
 370 34.00 34.00 34.00 0 0 0
13/08/2018
34.00
 0 34.00 34.00 34.00 0 0 0
10/08/2018
34.00
 70 34.00 34.79 34.00 0 0 0
09/08/2018
34.00
 740 34.00 34.00 31.66 0 370 -0.0
08/08/2018
34.00
 360 34.00 34.00 33.80 0 0 0
07/08/2018
34.00
 130 34.00 36.33 34.00 0 0 0
06/08/2018
34.00
 20 31.81 34.00 31.81 0 0 0
03/08/2018
31.81
 870 33.80 36.14 31.81 0 0 0
02/08/2018
33.80
 80 33.80 33.80 31.81 0 0 0
01/08/2018
33.80
 3,050 34.79 34.79 32.36 0 0 0
31/07/2018
34.79
 10 34.79 34.79 34.79 0 0 0
30/07/2018
34.79
 60 34.00 34.79 34.00 0 0 0
27/07/2018
34.00
 20 34.00 35.54 34.00 0 0 0
26/07/2018
34.00
 1,760 31.81 34.00 31.81 0 190 -0.0
25/07/2018
31.81
 0 31.81 31.81 31.81 0 0 0
24/07/2018
31.81
 1,100 31.81 31.81 31.81 0 750 -0.0
23/07/2018
31.81
 0 31.81 31.81 31.81 0 0 0
20/07/2018
31.81
 480 31.81 31.81 31.81 0 0 0
19/07/2018
31.81
 860 31.91 31.91 29.82 0 0 0
18/07/2018
31.91
 520 31.91 31.91 31.91 0 0 0
17/07/2018
31.91
 500 31.91 31.91 31.91 0 0 0
16/07/2018
31.91
 20 29.82 31.91 31.91 0 0 0
13/07/2018
29.82
 1,480 29.82 29.82 29.82 0 0 0
12/07/2018
29.82
 2,010 31.02 31.02 29.82 0 0 0
11/07/2018
31.02
 20 33.30 33.30 31.02 0 0 0
10/07/2018
33.30
 30 35.79 35.79 33.30 0 30 -0.0
09/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
06/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
05/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
04/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
03/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
02/07/2018
35.79
 300 35.74 35.79 35.79 300 0 0.0
29/06/2018
35.74
 50 35.74 35.74 35.74 0 0 0
28/06/2018
35.74
 80 34.60 35.74 35.74 0 0 0
27/06/2018
34.60
 200 32.36 34.60 34.60 0 0 0
26/06/2018
32.36
 240 34.79 34.79 32.36 0 0 0
25/06/2018
34.79
 390 35.79 35.79 33.30 0 0 0
22/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
21/06/2018
35.79
 60 35.79 35.79 35.79 0 0 0
20/06/2018
35.79
 100 35.79 35.79 35.79 0 0 0
19/06/2018
35.79
 40,030 35.79 35.79 35.79 0 0 0
18/06/2018
35.79
 960 35.79 35.79 33.30 0 780 -0.0
15/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
14/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
13/06/2018
35.79
 250 33.80 35.79 33.80 0 0 0
12/06/2018
33.80
 630 33.80 33.80 33.80 0 0 0
11/06/2018
33.80
 200 33.80 33.80 33.80 0 0 0
08/06/2018
33.80
 170 33.80 33.80 31.81 0 150 -0.0
07/06/2018
33.80
 0 33.80 33.80 33.80 0 0 0
06/06/2018
33.80
 350 33.80 33.80 31.46 0 320 -0.0
05/06/2018
33.80
 440 32.31 33.80 33.80 0 0 0
04/06/2018
32.31
 100 34.69 34.69 32.31 0 0 0
01/06/2018
34.69
 10 33.65 34.69 34.69 0 0 0
31/05/2018
33.65
 10 31.46 33.65 33.65 0 0 0
30/05/2018
31.46
 1,950 33.80 34.79 31.46 0 0 0
29/05/2018
33.80
 10 33.80 33.80 33.80 0 0 0
28/05/2018
33.80
 20 33.80 33.80 33.80 0 0 0
25/05/2018
33.80
 5,670 33.80 33.80 33.80 0 0 0
24/05/2018
33.80
 8,500 33.25 33.80 33.80 0 0 0
23/05/2018
33.25
 0 33.25 33.25 33.25 0 0 0
22/05/2018
33.25
 3,070 33.30 33.30 31.81 0 0 0
21/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
18/05/2018
33.30
 12,910 33.80 33.80 31.46 0 0 0
17/05/2018
33.80
 20 32.06 33.80 33.80 0 0 0
16/05/2018
32.06
 0 32.06 32.06 32.06 0 0 0
15/05/2018
32.06
 48,460 33.80 33.80 32.06 0 27,120 -0.9
14/05/2018
33.80
 10,020 31.81 33.80 32.81 0 3,000 -0.1
11/05/2018
31.81
 220 33.30 33.30 31.12 0 0 0
10/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
09/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
08/05/2018
33.30
 300 33.80 33.80 33.30 0 0 0
07/05/2018
33.80
 2,000 32.31 33.80 31.81 0 0 0
04/05/2018
32.31
 1,760 32.41 32.41 31.81 0 0 0
03/05/2018
32.41
 1,220 32.26 32.41 31.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |