CTCP Cao su Hòa Bình (hrc)

27.85
0
(0%)
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
(2025-11-05) 		-0.25 -0.89% 10,800 -2,300 -0.1
26.05
30.30
27.85
2 tháng
(2025-10-06) 		-4.30 -13.37% 22,000 -2,300 -0.1
26.05
32.75
27.85
3 tháng
(2025-09-08) 		-3.65 -11.59% 29,900 -2,300 -0.1
26.05
32.75
27.85
6 tháng
(2025-06-09) 		-5.20 -15.73% 61,200 -2,300 -0.1
26.05
33.90
27.85
12 tháng
(2024-12-10) 		-12.55 -31.06% 246,000 -6,622 -0.2
26.05
42.65
27.85
24 tháng
(2023-12-18) 		-20.85 -42.81% 2,710,500 -7,014 -0.2
26.05
55
27.85
36 tháng
(2022-12-21) 		-26.83 -49.06% 3,798,600 -17,564 -3.3
26.05
61.64
27.85
60 tháng
(2020-12-31) 		-22.85 -45.07% 4,418,550 -24,372 -12.4
26.05
76.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
35.29
 0 35.29 35.29 35.29 0 0 0
27/11/2017
35.29
 4,530 34.79 35.29 35.29 0 0 0
24/11/2017
34.79
 4,500 34.79 34.79 34.79 0 0 0
23/11/2017
34.79
 5,680 34.79 34.79 34.79 0 0 0
22/11/2017
34.79
 20,000 35.29 35.29 34.79 0 0 0
21/11/2017
35.29
 4,940 34.79 35.29 35.29 0 0 0
20/11/2017
34.79
 7,840 34.79 34.79 34.79 0 0 0
17/11/2017
34.79
 40 35.29 35.29 34.79 0 0 0
16/11/2017
35.29
 9,640 34.79 35.29 35.29 0 0 0
15/11/2017
34.79
 10 34.79 34.79 34.79 0 0 0
14/11/2017
34.79
 370 35.29 35.49 33.80 0 0 0
13/11/2017
35.29
 1,180 35.29 36.73 35.29 0 0 0
10/11/2017
35.29
 1,210 33.80 35.79 35.29 0 0 0
09/11/2017
33.80
 310 35.29 37.68 33.80 0 0 0
08/11/2017
35.29
 3,550 35.39 35.39 32.95 0 0 0
07/11/2017
35.39
 3,010 36.68 36.68 35.39 0 0 0
06/11/2017
36.68
 10,010 36.38 36.68 34.79 0 0 0
03/11/2017
36.38
 10 35.79 36.38 36.38 0 0 0
02/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
01/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
31/10/2017
35.79
 280 35.29 35.79 34.89 0 0 0
30/10/2017
35.29
 730 35.29 35.29 35.29 0 0 0
27/10/2017
35.29
 230 35.29 35.29 35.29 0 0 0
26/10/2017
35.29
 5,100 37.78 37.78 35.29 0 0 0
25/10/2017
37.78
 10 36.29 37.78 37.78 0 0 0
24/10/2017
36.29
 5,300 36.78 36.78 35.34 0 5,250 -0.2
23/10/2017
36.78
 0 36.78 36.78 36.78 0 0 0
20/10/2017
36.78
 210 37.23 37.23 35.79 0 0 0
19/10/2017
37.23
 20,180 38.17 38.17 35.79 0 0 0
18/10/2017
38.17
 0 38.17 38.17 38.17 0 0 0
17/10/2017
38.17
 0 38.17 38.17 38.17 0 0 0
16/10/2017
38.17
 0 38.17 38.17 38.17 0 0 0
13/10/2017
38.17
 10,090 38.27 38.27 35.79 0 0 0
12/10/2017
38.27
 0 38.27 38.27 38.27 0 0 0
11/10/2017
38.27
 0 38.27 38.27 38.27 0 0 0
10/10/2017
38.27
 10 36.29 38.27 38.27 0 0 0
09/10/2017
36.29
 100 38.47 38.47 36.29 0 0 0
06/10/2017
38.47
 10 37.28 38.47 38.47 0 0 0
05/10/2017
37.28
 0 37.28 37.28 37.28 0 0 0
04/10/2017
37.28
 0 37.28 37.28 37.28 0 0 0
03/10/2017
37.28
 15,600 36.29 37.28 36.29 0 0 0
02/10/2017
36.29
 310 38.27 38.27 36.29 0 0 0
29/09/2017
38.27
 30 36.29 38.27 38.27 0 0 0
28/09/2017
36.29
 3,430 37.28 37.28 36.29 0 1,750 -0.1
27/09/2017
37.28
 0 37.28 37.28 37.28 0 0 0
26/09/2017
37.28
 6,310 35.89 37.28 35.89 0 0 0
25/09/2017
35.89
 210 38.27 38.27 35.89 0 0 0
22/09/2017
38.27
 0 38.27 38.27 38.27 0 0 0
21/09/2017
38.27
 10 36.78 38.27 38.27 0 0 0
20/09/2017
36.78
 2,100 37.28 37.28 36.78 0 970 -0.0
19/09/2017
37.28
 0 37.28 37.28 37.28 0 0 0
18/09/2017
37.28
 0 37.28 37.28 37.28 0 0 0
15/09/2017
37.28
 3,520 35.79 37.28 37.08 0 0 0
14/09/2017
35.79
 5,000 35.89 35.89 35.79 0 0 0
13/09/2017
35.89
 17,200 36.29 37.28 35.89 0 0 0
12/09/2017
36.29
 20,000 36.78 37.28 36.29 0 0 0
11/09/2017
36.78
 6,480 37.18 37.18 36.78 0 0 0
08/09/2017
37.18
 20 35.79 37.18 37.18 0 0 0
07/09/2017
35.79
 5,000 36.29 36.29 35.79 0 0 0
06/09/2017
36.29
 15,000 37.18 37.18 36.29 0 0 0
05/09/2017
37.18
 0 37.18 37.18 37.18 0 0 0
01/09/2017
37.18
 18,520 36.68 37.28 36.29 0 0 0
31/08/2017
36.68
 13,020 36.58 36.68 34.99 0 0 0
30/08/2017
36.58
 28,090 36.58 36.58 34.79 0 0 0
29/08/2017
36.58
 25,160 36.29 36.58 34.79 0 0 0
28/08/2017
36.29
 30 34.89 36.29 36.29 0 0 0
25/08/2017
34.89
 10,110 35.49 37.28 34.30 0 0 0
24/08/2017
35.49
 59,100 35.24 37.28 34.30 0 0 0
23/08/2017
35.24
 6,250 35.29 36.29 34.79 0 0 0
22/08/2017
35.29
 14,100 37.38 37.38 34.89 0 0 0
21/08/2017
37.38
 19,370 35.79 37.38 34.30 0 0 0
18/08/2017
35.79
 12,360 35.29 35.79 34.30 0 0 0
17/08/2017
35.29
 8,500 35.79 35.79 34.30 0 0 0
16/08/2017
35.79
 14,020 34.79 36.19 34.30 0 0 0
15/08/2017
34.79
 15,540 35.79 36.29 33.85 0 0 0
14/08/2017
35.79
 7,220 36.09 36.09 34.30 0 0 0
11/08/2017
36.09
 67,170 34.79 36.09 33.30 0 0 0
10/08/2017
34.79
 23,540 34.25 34.99 33.30 0 0 0
09/08/2017
34.25
 51,890 33.40 34.25 32.81 0 2,700 -0.1
08/08/2017
33.40
 53,380 33.30 33.40 32.31 0 0 0
07/08/2017
33.30
 1,820 34.10 35.29 32.01 500 0 0.0
04/08/2017
34.10
 1,270 34.05 34.10 31.96 0 0 0
03/08/2017
34.05
 1,530 34.10 34.10 31.81 0 0 0
02/08/2017
34.10
 770 34.15 34.15 32.81 0 0 0
01/08/2017
34.15
 670 33.40 34.55 31.07 0 0 0
31/07/2017
33.40
 670 32.71 33.40 30.92 0 0 0
28/07/2017
32.71
 570 31.81 32.71 29.87 0 200 -0.0
27/07/2017
31.81
 850 33.05 33.05 31.81 0 140 -0.0
26/07/2017
33.05
 0 33.05 33.05 33.05 0 0 0
25/07/2017
33.05
 500 31.51 33.05 29.33 0 0 0
24/07/2017
31.51
 2,670 33.85 34.64 31.51 0 1,660 -0.1
21/07/2017
33.85
 30 36.38 37.58 33.85 0 0 0
20/07/2017
36.38
 930 34.55 36.78 35.94 0 0 0
19/07/2017
34.55
 3,600 34.64 34.89 32.41 0 2,000 -0.1
18/07/2017
34.64
 2,750 34.30 34.64 32.06 0 2,000 -0.1
17/07/2017
34.30
 1,000 32.11 34.30 34.30 0 0 0
14/07/2017
32.11
 310 34.50 34.50 32.11 0 0 0
13/07/2017
34.50
 3,560 35.14 35.14 32.81 0 2,110 -0.1
12/07/2017
35.14
 2,050 35.14 35.14 35.14 0 1,000 -0.0
11/07/2017
35.14
 490 35.14 35.14 35.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |