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)
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
02/05/2018
32.26
 750 31.71 32.26 29.82 0 0 0
27/04/2018
31.71
 30,700 29.82 31.71 29.82 0 0 0
26/04/2018
29.82
 10,000 31.66 31.66 29.82 0 0 0
24/04/2018
31.66
 19,080 29.62 31.66 27.84 0 0 0
23/04/2018
29.62
 104,980 31.81 31.81 29.62 0 0 0
20/04/2018
31.81
 26,600 29.77 31.81 28.83 0 0 0
19/04/2018
29.77
 30,850 27.84 29.77 26.00 0 0 0
18/04/2018
27.84
 41,590 26.84 28.68 25.85 0 0 0
17/04/2018
26.84
 61,030 25.20 26.84 25.15 400 0 0.0
16/04/2018
25.20
 40,100 23.56 25.20 24.36 0 700 -0.0
13/04/2018
23.56
 11,410 25.30 25.75 23.56 0 0 0
12/04/2018
25.30
 15,530 24.75 25.30 23.86 0 0 0
11/04/2018
24.75
 550 24.16 24.75 24.55 0 0 0
10/04/2018
24.16
 18,110 24.55 24.85 24.16 0 0 0
09/04/2018
24.55
 27,030 26.24 26.24 24.55 0 0 0
06/04/2018
26.24
 670 24.55 26.24 24.55 0 0 0
05/04/2018
24.55
 20,370 24.55 24.55 24.46 0 0 0
04/04/2018
24.55
 45,240 24.55 24.55 23.86 0 0 0
03/04/2018
24.55
 1,220 24.11 24.55 24.06 0 0 0
02/04/2018
24.11
 25,150 22.72 24.21 22.72 0 0 0
30/03/2018
22.72
 12,040 24.26 24.26 22.72 0 0 0
29/03/2018
24.26
 11,630 23.86 24.31 23.56 0 1,400 -0.0
28/03/2018
23.86
 13,510 24.16 24.36 23.86 0 0 0
27/03/2018
24.16
 37,180 23.11 24.31 23.71 0 0 0
26/03/2018
23.11
 38,050 24.85 24.85 23.11 0 0 0
23/03/2018
24.85
 23,210 24.95 24.95 24.36 0 0 0
22/03/2018
24.95
 70,440 23.36 24.95 23.36 10 0 0.0
21/03/2018
23.36
 6,010 24.55 25.70 23.36 0 1,400 -0.0
20/03/2018
24.55
 19,500 26.05 26.05 24.55 0 0 0
19/03/2018
26.05
 7,590 25.95 26.74 25.95 0 0 0
16/03/2018
25.95
 16,640 27.34 27.64 25.95 0 0 0
15/03/2018
27.34
 12,510 27.64 27.64 26.84 0 0 0
14/03/2018
27.64
 4,000 26.94 27.64 27.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |