CTCP Cao su Hòa Bình (hrc)

30
1.55
(5.45%)
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
(2025-12-30) 		-0.35 -1.22% 21,000 -1,700 -0.0
26.20
30.20
30
2 tháng
(2025-12-01) 		0.95 3.45% 27,800 -3,400 -0.1
24.15
30.20
30
3 tháng
(2025-10-31) 		-0.65 -2.23% 37,600 -5,700 -0.2
24.15
30.30
30
6 tháng
(2025-08-04) 		-3.55 -11.09% 66,200 -5,700 -0.2
24.15
32.75
30
12 tháng
(2025-02-03) 		-10.40 -26.77% 257,200 -9,947 -0.3
24.15
42.65
30
24 tháng
(2024-02-15) 		-18.85 -39.85% 2,729,700 -10,114 -0.3
24.15
54
30
36 tháng
(2023-02-14) 		-25.23 -47% 3,384,500 -20,964 -3.2
24.15
61.64
30
60 tháng
(2021-02-24) 		-30.70 -51.90% 4,244,500 -27,772 -12.4
24.15
69.59
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2017
35.14
 510 35.14 35.14 35.14 0 0 0
07/07/2017
35.14
 680 35.14 35.14 32.71 0 390 -0.0
06/07/2017
35.14
 220 35.14 35.14 35.14 0 0 0
05/07/2017
35.14
 5,230 35.19 35.19 33.80 0 0 0
04/07/2017
35.19
 1,300 35.44 36.04 34.79 0 0 0
03/07/2017
35.44
 380 34.30 35.59 34.79 0 0 0
30/06/2017
34.30
 1,170 32.31 34.40 34.20 0 810 -0.0
29/06/2017
32.31
 2,350 34.05 35.64 32.31 0 1,830 -0.1
28/06/2017
34.05
 850 36.58 36.58 34.05 0 0 0
27/06/2017
36.58
 690 36.68 36.68 34.84 0 500 -0.0
26/06/2017
36.68
 220 36.29 36.68 36.68 0 0 0
23/06/2017
36.29
 13,100 37.08 37.08 34.79 0 4,010 -0.1
22/06/2017
37.08
 50 37.08 37.08 37.08 0 0 0
21/06/2017
37.08
 1,280 37.28 37.28 37.08 0 0 0
20/06/2017
37.28
 50 37.28 37.28 37.28 0 0 0
19/06/2017
37.28
 1,080 37.53 38.82 36.78 0 0 0
16/06/2017
37.53
 10 37.53 37.53 37.53 0 0 0
15/06/2017
37.53
 1,410 36.88 37.78 36.29 0 1,270 -0.0
14/06/2017
36.88
 2,910 36.78 38.27 34.45 0 2,880 -0.1
13/06/2017
36.78
 0 36.78 36.78 36.78 0 0 0
12/06/2017
36.78
 0 36.78 36.78 36.78 0 0 0
09/06/2017
36.78
 80 36.78 36.78 36.78 0 0 0
08/06/2017
36.78
 0 36.78 36.78 36.78 0 0 0
07/06/2017
36.78
 0 36.78 36.78 36.78 0 0 0
06/06/2017
36.78
 50 36.98 36.98 36.78 0 0 0
05/06/2017
36.98
 0 36.98 36.98 36.98 0 0 0
02/06/2017
36.98
 0 36.98 36.98 36.98 0 0 0
01/06/2017
36.98
 440 36.98 36.98 35.84 0 0 0
31/05/2017
36.98
 210 36.98 36.98 36.98 0 0 0
30/05/2017
36.98
 110 36.98 36.98 36.98 0 0 0
29/05/2017
36.98
 100 36.98 36.98 36.98 0 0 0
26/05/2017
36.98
 720 37.28 37.28 36.78 0 0 0
25/05/2017
37.28
 110 37.18 37.28 37.28 0 0 0
24/05/2017
37.18
 620 37.18 37.23 35.39 0 0 0
23/05/2017
37.18
 1,190 37.28 37.28 35.29 0 0 0
22/05/2017
37.28
 0 37.28 37.28 37.28 0 0 0
19/05/2017
37.28
 1,650 37.58 37.58 35.04 0 260 -0.0
18/05/2017
37.58
 210 37.68 37.68 37.28 0 0 0
17/05/2017
37.68
 590 37.68 37.68 37.68 0 0 0
16/05/2017
37.68
 910 37.68 37.68 37.68 0 0 0
15/05/2017
37.68
 810 37.68 37.68 37.68 0 0 0
12/05/2017
37.68
 0 37.68 37.68 37.68 0 0 0
11/05/2017
37.68
 330 37.93 37.93 36.29 0 0 0
10/05/2017
37.93
 4,100 38.77 38.77 36.09 0 0 0
09/05/2017
38.77
 1,250 38.77 38.77 38.77 0 0 0
08/05/2017
38.77
 10 37.78 38.77 38.77 0 0 0
05/05/2017
37.78
 3,630 37.73 39.37 35.09 0 0 0
04/05/2017
37.73
 1,540 37.23 38.67 35.34 0 0 0
03/05/2017
37.23
 50 37.23 37.23 37.23 0 0 0
28/04/2017
37.23
 0 37.23 37.23 37.23 0 0 0
27/04/2017
37.23
 0 37.23 37.23 37.23 0 0 0
26/04/2017
37.23
 340 36.63 37.23 34.40 0 0 0
25/04/2017
36.63
 0 36.63 36.63 36.63 0 0 0
24/04/2017
36.63
 30 36.63 36.63 36.63 0 0 0
21/04/2017
36.63
 710 36.68 36.68 35.79 0 0 0
20/04/2017
36.68
 1,420 36.58 36.68 35.79 0 0 0
19/04/2017
36.58
 5,210 36.68 36.68 35.79 0 0 0
18/04/2017
36.68
 1,790 36.68 36.68 34.35 1,000 1,750 -0.0
17/04/2017
36.68
 230 36.78 36.78 35.79 0 0 0
14/04/2017
36.78
 240 37.28 37.28 34.69 0 0 0
13/04/2017
37.28
 0 37.28 37.28 37.28 0 0 0
12/04/2017
37.28
 0 37.28 37.28 37.28 0 0 0
11/04/2017
37.28
 0 37.28 37.28 37.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |