CTCP Cao su Hòa Bình (hrc)

40.50
-1.25
(-2.99%)
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
(2026-05-19) 		-14.30 -26.09% 209,300 0 0
40.20
54.80
41.75
2 tháng
(2026-04-20) 		-2.30 -5.37% 352,800 -300 0
34.40
58.90
41.75
3 tháng
(2026-03-20) 		-30.80 -43.20% 415,300 -300 0
34.40
71.30
41.75
6 tháng
(2025-12-22) 		16.35 67.70% 623,500 -4,300 -0.1
24.15
95
41.75
12 tháng
(2025-06-23) 		11.40 39.18% 681,700 -6,600 -0.2
24.15
95
41.75
24 tháng
(2024-06-28) 		-5.90 -12.72% 958,900 -10,922 -0.3
24.15
95
41.75
36 tháng
(2023-07-04) 		-10.20 -20.12% 3,377,500 -14,814 -0.5
24.15
95
41.75
60 tháng
(2021-07-14) 		-19.15 -32.10% 4,692,600 -25,672 -12.3
24.15
95
41.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
26.94
 3,000 27.74 27.74 26.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |