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)
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
25/10/2018
32.81
 1,430 32.81 35.09 32.81 0 540 -0.0
24/10/2018
32.81
 1,100 32.81 32.81 32.81 0 1,030 -0.0
23/10/2018
32.81
 1,510 31.71 32.81 32.81 0 0 0
22/10/2018
31.71
 1,120 34.10 34.10 31.71 0 170 -0.0
19/10/2018
34.10
 1,400 34.10 34.10 34.10 0 0 0
18/10/2018
34.10
 720 34.10 34.10 34.10 0 0 0
17/10/2018
34.10
 900 34.20 34.20 32.11 0 0 0
16/10/2018
34.20
 3,280 34.79 34.79 32.36 0 0 0
15/10/2018
34.79
 200 34.79 34.79 34.79 0 0 0
12/10/2018
34.79
 800 35.69 35.69 34.79 0 0 0
11/10/2018
35.69
 510 34.20 35.69 35.69 0 0 0
10/10/2018
34.20
 700 34.20 34.20 34.20 0 0 0
09/10/2018
34.20
 5,290 34.79 34.79 33.30 0 0 0
08/10/2018
34.79
 900 34.79 34.79 34.79 0 0 0
05/10/2018
34.79
 820 34.79 34.79 34.79 0 10 -0.0
04/10/2018
34.79
 0 34.79 34.79 34.79 0 0 0
03/10/2018
34.79
 460 34.79 34.79 32.41 0 20 -0.0
02/10/2018
34.79
 3,950 34.79 34.79 32.36 0 20 -0.0
01/10/2018
34.79
 1,090 34.79 34.79 34.79 570 0 0.0
28/09/2018
34.79
 830 34.79 34.79 34.79 0 30 -0.0
27/09/2018
34.79
 120 34.79 34.79 34.79 0 20 -0.0
26/09/2018
34.79
 1,970 34.79 34.79 32.81 0 0 0
25/09/2018
34.79
 3,050 34.79 34.79 32.36 0 0 0
24/09/2018
34.79
 120 34.79 34.79 34.79 0 20 -0.0
21/09/2018
34.79
 230 34.79 34.79 34.79 0 30 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |