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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |