CTCP Cao su Hòa Bình (hrc)

42
-0.90
(-2.10%)
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)
25/10/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |