CTCP Cao su Hòa Bình (hrc)

42.85
-0.05
(-0.12%)
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
(2026-05-13) 		-7.95 -16.51% 263,500 0 0
40.20
58.90
42.90
2 tháng
(2026-04-13) 		-4.70 -10.47% 361,000 -300 0
34.40
58.90
42.90
3 tháng
(2026-03-16) 		-54.80 -57.68% 475,600 -500 -0.0
34.40
95
42.90
6 tháng
(2025-12-15) 		14.70 57.65% 610,900 -4,300 -0.1
24.15
95
42.90
12 tháng
(2025-06-17) 		9.15 29.47% 669,000 -6,600 -0.2
24.15
95
42.90
24 tháng
(2024-06-24) 		-6.60 -14.10% 946,800 -10,922 -0.3
24.15
95
42.90
36 tháng
(2023-06-28) 		-10.50 -20.71% 3,365,300 -14,814 -0.5
24.15
95
42.90
60 tháng
(2021-07-08) 		-19.45 -32.60% 4,679,900 -25,672 -12.3
24.15
95
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2018
32.41
 0 32.41 32.41 32.41 0 0 0
21/12/2018
32.41
 20 32.41 32.41 32.41 0 0 0
20/12/2018
32.41
 250 32.41 32.41 32.41 0 0 0
19/12/2018
32.41
 160 32.41 32.41 32.41 0 0 0
18/12/2018
32.41
 0 32.41 32.41 32.41 0 0 0
17/12/2018
32.41
 4,490 32.21 32.41 30.52 0 0 0
14/12/2018
32.21
 410 32.41 32.41 30.22 0 200 -0.0
13/12/2018
32.41
 320 32.16 32.41 32.41 0 0 0
12/12/2018
32.16
 780 32.16 32.16 32.16 0 0 0
11/12/2018
32.16
 5,390 32.16 32.16 29.97 0 0 0
10/12/2018
32.16
 250 32.16 32.16 32.16 0 0 0
07/12/2018
32.16
 1,320 32.41 32.41 30.17 0 0 0
06/12/2018
32.41
 2,150 32.41 32.41 30.22 0 0 0
05/12/2018
32.41
 110 32.41 32.41 32.41 0 0 0
04/12/2018
32.41
 1,870 32.41 32.41 30.17 0 0 0
03/12/2018
32.41
 0 32.41 32.41 32.41 0 0 0
30/11/2018
32.41
 0 32.41 32.41 32.41 0 0 0
29/11/2018
32.41
 20 32.41 32.41 32.41 0 0 0
28/11/2018
32.41
 0 32.41 32.41 32.41 0 0 0
27/11/2018
32.41
 120 32.41 32.41 32.41 0 0 0
26/11/2018
32.41
 20 32.41 32.41 30.22 0 0 0
23/11/2018
32.41
 30 32.41 32.41 32.41 0 0 0
22/11/2018
32.41
 210 32.41 32.41 32.41 0 0 0
21/11/2018
32.41
 80 32.41 32.41 32.41 0 0 0
20/11/2018
32.41
 800 31.81 32.41 30.82 0 0 0
19/11/2018
31.81
 430 32.41 32.41 30.37 0 0 0
16/11/2018
32.41
 80 32.41 32.41 30.27 0 0 0
15/11/2018
32.41
 1,260 32.41 32.41 30.27 0 0 0
14/11/2018
32.41
 420 32.41 32.41 30.22 0 0 0
13/11/2018
32.41
 630 32.41 32.41 32.41 0 0 0
12/11/2018
32.41
 470 32.41 32.41 30.17 0 0 0
09/11/2018
32.41
 4,000 30.52 32.41 28.48 0 10 -0.0
08/11/2018
30.52
 1,620 32.81 32.81 30.52 0 0 0
07/11/2018
32.81
 720 35.09 35.09 32.66 10 0 0.0
06/11/2018
35.09
 0 35.09 35.09 35.09 0 0 0
05/11/2018
35.09
 20 32.81 35.09 30.62 0 10 -0.0
02/11/2018
32.81
 10 34.30 34.30 32.81 0 0 0
01/11/2018
34.30
 0 34.30 34.30 34.30 0 0 0
31/10/2018
34.30
 0 34.30 34.30 34.30 0 0 0
30/10/2018
34.30
 30 32.81 34.30 30.57 0 0 0
29/10/2018
32.81
 0 32.81 32.81 32.81 0 0 0
26/10/2018
32.81
 330 32.81 32.81 32.81 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |