CTCP Cao su Hòa Bình (hrc)

47
-0.10
(-0.21%)
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
(2024-04-19) 		3.95 9.18% 8,100 0 0
43.05
51
47
2 tháng
(2024-03-19) 		-0.15 -0.32% 13,500 0 0
43.05
51.10
47
3 tháng
(2024-02-19) 		-5.20 -9.96% 2,262,300 -92 0
43.05
54
47
6 tháng
(2023-11-20) 		-5.70 -10.82% 2,273,800 -392 -0.0
43.05
55
47
12 tháng
(2023-05-24) 		-4.69 -9.08% 2,317,600 -4,292 -0.2
43.05
55
47
24 tháng
(2022-05-30) 		-4.69 -9.08% 3,484,800 -13,950 -12.0
43.05
61.64
47
36 tháng
(2021-06-03) 		-15.63 -24.96% 3,687,300 -17,350 -12.1
43.05
66.80
47
60 tháng
(2019-06-14) 		10.71 29.53% 4,591,330 -985,292 -50.4
28.68
76.55
47
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 08/12/2023
52
2
 200 50 52 48.25 0 0 0
#102 07/12/2023
50
0.90
 100 49.10 50 50 0 0 0
#103 06/12/2023
49.10
-2
 200 51.10 51.10 49.10 0 0 0
#104 05/12/2023
51.10
-3.80
 500 54.90 54.90 51.10 0 0 0
#105 04/12/2023
54.90
2.90
 300 52 54.90 49.25 0 0 0
#106 01/12/2023
52
2.85
 400 49.15 52.50 49.20 0 0 0
#107 30/11/2023
49.15
0.35
 1,200 48.80 52.20 49.15 0 0 0
#108 29/11/2023
48.80
0
 0 48.80 48.80 48.80 0 0 0
#109 28/11/2023
48.80
-3.20
 100 52 52 48.80 0 0 0
#110 27/11/2023
52
2.55
 100 49.45 52 52 0 0 0
#111 24/11/2023
49.45
-2.55
 200 52 55 49.45 0 0 0
#112 23/11/2023
52
2.50
 200 49.50 52 52 0 0 0
#113 22/11/2023
49.50
0
 0 49.50 49.50 49.50 0 0 0
#114 21/11/2023
49.50
-3.20
 100 52.70 52.70 49.50 0 0 0
#115 20/11/2023
52.70
0
 0 52.70 52.70 52.70 0 0 0
#116 17/11/2023
52.70
0
 0 52.70 52.70 52.70 0 0 0
#117 16/11/2023
52.70
0
 0 52.70 52.70 52.70 0 0 0
#118 15/11/2023
52.70
3.20
 100 49.50 52.70 52.70 0 0 0
#119 14/11/2023
49.50
0
 0 49.50 49.50 49.50 0 0 0
#120 13/11/2023
49.50
-3.20
 100 52.70 52.70 49.50 0 0 0
#121 10/11/2023
52.70
0
 0 52.70 52.70 52.70 0 0 0
#122 09/11/2023
52.70
3.05
 100 49.65 52.70 52.70 0 0 0
#123 08/11/2023
49.65
-3.45
 400 53.10 54 49.50 0 0 0
#124 07/11/2023
53.10
2.10
 300 51 53.10 48.60 0 0 0
#125 06/11/2023
51
-2.10
 300 53.10 53.10 51 0 0 0
#126 03/11/2023
53.10
3
 400 50.10 53.10 52 0 0 0
#127 02/11/2023
50.10
0
 100 50.10 50.10 50.10 0 0 0
#128 01/11/2023
50.10
-2.80
 700 52.90 52.90 49.20 0 0 0
#129 31/10/2023
52.90
2.90
 300 50 53.10 52.90 0 0 0
#130 30/10/2023
50
-2.90
 100 52.90 52.90 50 0 0 0
#131 27/10/2023
52.90
-0.10
 500 53 53 49.30 0 100 -0.0
#132 26/10/2023
53
0
 0 53 53 53 0 0 0
#133 25/10/2023
53
1
 200 52 53 53 0 0 0
#134 24/10/2023
52
1
 200 51 53.10 52 0 0 0
#135 23/10/2023
51
2.90
 400 48.10 51.40 51 0 0 0
#136 20/10/2023
48.10
-3.10
 200 51.20 51.20 48.10 0 0 0
#137 19/10/2023
51.20
-3.80
 100 55 55 51.20 0 0 0
#138 18/10/2023
55
0
 0 55 55 55 0 0 0
#139 17/10/2023
55
0
 0 55 55 55 0 0 0
#140 16/10/2023
55
0
 0 55 55 55 0 0 0
#141 13/10/2023
55
0
 0 55 55 55 0 0 0
#142 12/10/2023
55
0
 2,700 55 55 51.20 0 0 0
#143 11/10/2023
55
0
 0 55 55 55 0 0 0
#144 10/10/2023
55
0
 0 55 55 55 0 0 0
#145 09/10/2023
55
0.10
 200 54.90 55 55 0 0 0
#146 06/10/2023
54.90
0
 0 54.90 54.90 54.90 0 0 0
#147 05/10/2023
54.90
0
 0 54.90 54.90 54.90 0 0 0
#148 04/10/2023
54.90
0
 0 54.90 54.90 54.90 0 0 0
#149 03/10/2023
54.90
-0.10
 100 55 55 54.90 0 0 0
#150 02/10/2023
55
2
 1,100 53 55 55 0 0 0
#151 29/09/2023
53
1
 100 52 53 53 0 0 0
#152 28/09/2023
52
0
 700 52 52 52 0 0 0
#153 27/09/2023
52
0
 1,000 52 52 51 0 0 0
#154 26/09/2023
52
3.25
 600 48.75 52 47.05 0 0 0
#155 25/09/2023
48.75
3.15
 100 45.60 48.75 48.75 0 0 0
#156 22/09/2023
45.60
-2.95
 100 48.55 48.55 45.60 0 0 0
#157 21/09/2023
48.55
0
 0 48.55 48.55 48.55 0 0 0
#158 20/09/2023
48.55
-0.75
 100 49.30 49.30 48.55 0 0 0
#159 19/09/2023
49.30
0.05
 2,000 49.25 49.30 49.30 0 0 0
#160 18/09/2023
49.25
0
 0 49.25 49.25 49.25 0 0 0
#161 15/09/2023
49.25
0
 0 49.25 49.25 49.25 0 0 0
#162 14/09/2023
49.25
-1.45
 100 50.70 50.70 49.25 0 0 0
#163 13/09/2023
50.70
0
 0 50.70 50.70 50.70 0 0 0
#164 12/09/2023
50.70
0
 900 50.70 50.70 50.70 0 0 0
#165 11/09/2023
50.70
1.09
 2,000 49.61 50.70 49.71 0 0 0
#166 08/09/2023
49.61
-0.30
 200 49.90 49.90 46.92 0 0 0
#167 07/09/2023
49.90
-3.58
 100 53.48 53.48 49.90 0 0 0
#168 06/09/2023
53.48
0
 0 53.48 53.48 53.48 0 0 0
#169 05/09/2023
53.48
1.09
 900 52.39 53.48 48.76 0 500 -0.0
#170 31/08/2023
52.39
0
 0 52.39 52.39 52.39 0 0 0
#171 30/08/2023
52.39
-0.20
 200 52.59 52.59 49.06 0 0 0
#172 29/08/2023
52.59
0
 0 52.59 52.59 52.59 0 0 0
#173 28/08/2023
52.59
1.39
 100 51.20 52.59 52.59 0 0 0
#174 25/08/2023
51.20
0
 0 51.20 51.20 51.20 0 0 0
#175 24/08/2023
51.20
-1.49
 200 52.69 52.69 51.10 0 0 0
#176 22/08/2023
52.69
0
 0 52.69 52.69 52.69 0 0 0
#177 21/08/2023
52.69
3.43
 1,100 49.26 52.69 49.21 0 900 -0.0
#178 18/08/2023
49.26
-0.05
 200 49.31 52.69 49.26 0 0 0
#179 17/08/2023
49.31
0
 0 49.31 49.31 49.31 0 0 0
#180 16/08/2023
49.31
-3.28
 100 52.59 52.59 49.31 0 0 0
#181 15/08/2023
52.59
3.33
 2,300 49.26 52.69 49.26 0 1,700 -0.1
#182 14/08/2023
49.26
-0.45
 100 49.71 49.71 49.26 0 0 0
#183 11/08/2023
49.71
0.65
 1,800 49.06 52.49 49.71 0 0 0
#184 10/08/2023
49.06
-1.04
 2,100 50.10 50.70 49.06 0 0 0
#185 09/08/2023
50.10
2.09
 1,100 48.02 50.10 50.10 0 0 0
#186 08/08/2023
48.02
-1.69
 1,800 49.71 50.70 46.97 0 0 0
#187 07/08/2023
49.71
-1.79
 400 51.50 52.99 49.71 0 0 0
#188 04/08/2023
51.50
2.68
 600 48.81 51.79 49.71 0 0 0
#189 03/08/2023
48.81
-2.98
 500 51.79 51.79 48.81 0 0 0
#190 02/08/2023
51.79
2.98
 200 48.81 51.79 49.21 0 0 0
#191 01/08/2023
48.81
-1.89
 500 50.70 50.70 48.81 0 300 -0.0
#192 31/07/2023
50.70
-0.89
 1,800 51.59 51.59 48.66 0 0 0
#193 28/07/2023
51.59
0
 0 51.59 51.59 51.59 0 0 0
#194 27/07/2023
51.59
-0.60
 600 52.19 52.19 51.59 0 0 0
#195 26/07/2023
52.19
-1.49
 300 53.68 53.68 52.19 0 0 0
#196 25/07/2023
53.68
1.49
 500 52.19 53.68 53.68 0 0 0
#197 24/07/2023
52.19
-1.49
 700 53.68 53.68 52.19 0 0 0
#198 21/07/2023
53.68
0
 0 53.68 53.68 53.68 0 0 0
#199 20/07/2023
53.68
0
 0 53.68 53.68 53.68 0 0 0
#200 19/07/2023
53.68
0
 0 53.68 53.68 53.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc