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)
12/03/2018
27.74
 60,720 28.13 28.13 26.84 0 0 0
09/03/2018
28.13
 57,000 28.13 28.58 27.34 0 0 0
08/03/2018
28.13
 4,040 27.84 28.18 26.34 0 0 0
07/03/2018
27.84
 50,010 27.84 27.84 26.34 0 0 0
06/03/2018
27.84
 109,840 26.84 28.63 26.34 0 30 -0.0
05/03/2018
26.84
 154,620 28.73 28.73 26.84 0 9,840 -0.3
02/03/2018
28.73
 44,770 28.83 29.18 27.14 0 0 0
01/03/2018
28.83
 20,000 29.62 29.62 28.78 0 0 0
28/02/2018
29.62
 930 28.83 29.62 29.62 0 0 0
27/02/2018
28.83
 27,850 28.03 29.08 26.10 0 27,710 -0.7
26/02/2018
28.03
 14,710 29.82 29.82 27.88 0 14,000 -0.4
23/02/2018
29.82
 25,810 31.81 31.81 29.62 0 120 -0.0
22/02/2018
31.81
 80 30.82 31.81 30.82 0 0 0
21/02/2018
30.82
 950 29.82 30.82 30.32 0 0 0
13/02/2018
29.82
 162,500 29.82 31.81 27.74 0 0 0
12/02/2018
29.82
 25,550 28.48 30.47 26.69 0 0 0
09/02/2018
28.48
 970 30.62 30.62 28.48 0 0 0
08/02/2018
30.62
 100 28.83 30.62 30.62 0 0 0
07/02/2018
28.83
 20 29.82 30.82 28.83 0 0 0
06/02/2018
29.82
 600 29.82 29.82 29.82 0 0 0
05/02/2018
29.82
 50 31.22 31.22 29.08 0 0 0
02/02/2018
31.22
 300 31.22 31.22 31.22 0 0 0
01/02/2018
31.22
 4,630 31.81 31.81 29.62 0 0 0
31/01/2018
31.81
 10 31.22 31.81 31.81 0 0 0
30/01/2018
31.22
 110 29.77 31.22 31.22 100 0 0.0
29/01/2018
29.77
 5,200 30.82 32.76 28.68 0 100 -0.0
26/01/2018
30.82
 550 28.88 30.82 30.82 0 0 0
25/01/2018
28.88
 420 30.82 30.82 28.88 400 0 0.0
22/01/2018
30.82
 0 30.82 30.82 30.82 0 0 0
19/01/2018
30.82
 30 31.31 31.31 29.13 0 0 0
18/01/2018
31.31
 10 30.62 31.31 31.31 0 0 0
17/01/2018
30.62
 30,090 32.81 32.81 30.62 0 0 0
16/01/2018
32.81
 0 32.81 32.81 32.81 0 0 0
15/01/2018
32.81
 0 32.81 32.81 32.81 0 0 0
12/01/2018
32.81
 10 31.46 32.81 32.81 0 0 0
11/01/2018
31.46
 30,000 33.70 33.70 31.46 0 0 0
10/01/2018
33.70
 10 31.51 33.70 33.70 0 0 0
09/01/2018
31.51
 71,420 33.80 33.80 31.51 0 0 0
08/01/2018
33.80
 5,200 33.80 33.80 33.80 0 0 0
05/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
04/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
03/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
02/01/2018
33.80
 170 33.80 33.80 33.80 0 170 -0.0
29/12/2017
33.80
 500 35.29 35.29 33.80 0 0 0
28/12/2017
35.29
 20,560 36.98 36.98 35.29 0 0 0
27/12/2017
36.98
 36,230 34.64 37.03 34.64 0 5,730 -0.2
26/12/2017
34.64
 2,130 32.41 34.64 31.81 0 0 0
25/12/2017
32.41
 76,220 30.32 32.41 30.32 0 0 0
22/12/2017
30.32
 1,660 30.32 32.41 30.32 0 0 0
21/12/2017
30.32
 95,170 29.23 30.82 29.82 0 0 0
20/12/2017
29.23
 6,600 31.31 33.15 29.23 0 0 0
19/12/2017
31.31
 100,510 33.65 33.65 31.31 0 0 0
18/12/2017
33.65
 98,010 31.46 33.65 29.82 0 0 0
15/12/2017
31.46
 296,970 33.80 34.79 31.46 0 0 0
14/12/2017
33.80
 10 32.31 33.80 33.80 0 0 0
13/12/2017
32.31
 1,000 32.81 32.81 32.31 0 0 0
12/12/2017
32.81
 51,000 32.81 33.30 32.81 0 50,000 -1.7
11/12/2017
32.81
 200,010 33.30 33.30 32.81 0 0 0
08/12/2017
33.30
 36,660 33.80 33.80 33.30 0 36,660 -1.2
07/12/2017
33.80
 15,840 33.80 33.80 33.80 0 15,840 -0.5
06/12/2017
33.80
 0 33.80 33.80 33.80 0 0 0
05/12/2017
33.80
 50,000 35.29 35.29 33.80 0 0 0
04/12/2017
35.29
 0 35.29 35.29 35.29 0 0 0
01/12/2017
35.29
 0 35.29 35.29 35.29 0 0 0
30/11/2017
35.29
 0 35.29 35.29 35.29 0 0 0
29/11/2017
35.29
 120,000 35.29 35.29 34.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |