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) 		51.35 138.60% 123,100 -500 -0.0
37.05
95
82.30
2 tháng
(2026-01-19) 		59.95 210.72% 132,800 -2,200 -0.1
28.45
95
82.30
3 tháng
(2025-12-18) 		62.90 246.67% 151,300 -3,900 -0.1
24.15
95
82.30
6 tháng
(2025-09-19) 		56.15 174.11% 176,900 -6,200 -0.2
24.15
95
82.30
12 tháng
(2025-03-24) 		45.75 107.27% 244,400 -9,800 -0.3
24.15
95
82.30
24 tháng
(2024-03-28) 		37.30 72.99% 604,300 -10,522 -0.3
24.15
95
82.30
36 tháng
(2023-04-03) 		34.22 63.16% 2,926,100 -21,464 -3.1
24.15
95
82.30
60 tháng
(2021-04-13) 		24.98 39.38% 4,321,300 -27,872 -12.5
24.15
95
82.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |