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)
07/04/2017
37.28
 0 37.28 37.28 37.28 0 0 0
05/04/2017
37.28
 0 37.28 37.28 37.28 0 0 0
04/04/2017
37.28
 150 37.28 37.28 37.28 0 0 0
03/04/2017
37.28
 850 37.28 37.28 37.28 0 0 0
31/03/2017
37.28
 30 37.28 37.28 37.28 30 0 0.0
30/03/2017
37.28
 10 37.28 37.28 37.28 0 0 0
29/03/2017
37.28
 770 37.28 37.28 35.29 0 0 0
28/03/2017
37.28
 250 37.28 37.28 37.28 0 0 0
27/03/2017
37.28
 1,180 36.78 37.28 36.68 0 0 0
24/03/2017
36.78
 0 36.78 36.78 36.78 0 0 0
23/03/2017
36.78
 500 36.78 36.78 36.78 0 0 0
22/03/2017
36.78
 1,090 36.78 36.78 36.29 0 0 0
21/03/2017
36.78
 690 36.73 36.78 36.29 0 0 0
20/03/2017
36.73
 730 36.73 36.73 35.04 0 0 0
17/03/2017
36.73
 70 36.78 36.78 35.99 0 0 0
16/03/2017
36.78
 1,540 36.78 36.78 35.74 0 0 0
15/03/2017
36.78
 300 36.78 36.78 36.78 0 0 0
14/03/2017
36.78
 2,730 37.18 37.18 34.79 0 0 0
13/03/2017
37.18
 2,510 37.18 37.18 34.79 0 0 0
10/03/2017
37.18
 550 37.18 37.18 37.18 0 0 0
09/03/2017
37.18
 2,340 37.18 37.18 34.79 0 430 -0.0
08/03/2017
37.18
 250 37.18 37.18 37.18 0 0 0
07/03/2017
37.18
 3,170 37.18 37.18 34.60 0 870 -0.0
06/03/2017
37.18
 160 37.28 37.28 34.79 0 0 0
03/03/2017
37.28
 270 37.28 37.28 34.89 0 0 0
02/03/2017
37.28
 2,470 37.28 37.28 34.69 0 1,860 -0.1
01/03/2017
37.28
 200 35.69 37.28 33.95 0 0 0
28/02/2017
35.69
 50 35.69 35.69 35.69 0 0 0
27/02/2017
35.69
 260 35.69 35.69 35.29 0 0 0
24/02/2017
35.69
 50 35.69 35.69 33.95 0 0 0
23/02/2017
35.69
 2,390 35.69 35.69 33.85 0 1,050 -0.0
22/02/2017
35.69
 10 35.69 35.69 35.69 0 0 0
21/02/2017
35.69
 130 35.69 35.69 35.69 0 0 0
20/02/2017
35.69
 10 35.69 35.69 35.69 0 0 0
17/02/2017
35.69
 230 35.69 35.69 35.69 0 0 0
16/02/2017
35.69
 710 35.69 35.69 35.69 500 450 0.0
15/02/2017
35.69
 10 35.69 35.69 35.69 0 0 0
14/02/2017
35.69
 30 35.69 35.69 35.69 0 0 0
13/02/2017
35.69
 200 35.69 35.69 35.69 0 0 0
10/02/2017
35.69
 650 34.79 36.14 34.30 0 0 0
09/02/2017
34.79
 300 33.10 34.79 31.12 0 0 0
08/02/2017
33.10
 440 35.59 35.59 33.10 0 0 0
07/02/2017
35.59
 1,470 35.99 35.99 33.50 0 0 0
06/02/2017
35.99
 120 36.29 36.29 33.80 0 0 0
03/02/2017
36.29
 4,760 34.30 36.29 31.91 0 3,040 -0.1
02/02/2017
34.30
 2,130 34.79 34.79 32.36 0 50 -0.0
25/01/2017
34.79
 1,890 35.29 35.29 32.86 0 1,560 -0.1
24/01/2017
35.29
 190 37.73 37.73 35.09 0 110 -0.0
23/01/2017
37.73
 490 38.27 38.27 35.64 0 0 0
20/01/2017
38.27
 1,840 35.79 38.27 33.30 0 1,540 -0.1
19/01/2017
35.79
 580 37.78 39.47 35.29 0 550 -0.0
18/01/2017
37.78
 1,470 39.17 39.17 36.43 0 1,470 -0.1
17/01/2017
39.17
 880 39.07 39.17 36.78 0 0 0
16/01/2017
39.07
 970 39.17 39.17 36.78 0 0 0
13/01/2017
39.17
 0 39.17 39.17 39.17 0 0 0
12/01/2017
39.17
 200 39.17 39.17 39.17 0 0 0
11/01/2017
39.17
 110 38.47 39.17 37.78 0 0 0
10/01/2017
38.47
 0 38.47 38.47 38.47 0 0 0
09/01/2017
38.47
 360 38.57 38.57 35.94 0 0 0
06/01/2017
38.57
 250 38.57 38.57 38.57 0 0 0
05/01/2017
38.57
 190 38.67 38.67 36.09 0 0 0
04/01/2017
38.67
 0 38.67 38.67 38.67 0 0 0
03/01/2017
38.67
 620 38.47 38.67 36.78 0 0 0
30/12/2016
38.47
 250 38.47 38.47 38.47 0 0 0
29/12/2016
38.47
 100 38.47 38.47 38.47 0 0 0
28/12/2016
38.47
 1,520 38.07 38.72 35.49 0 0 0
27/12/2016
38.07
 220 39.17 39.17 36.48 0 0 0
26/12/2016
39.17
 0 39.17 39.17 39.17 0 0 0
23/12/2016
39.17
 0 39.17 39.17 39.17 0 0 0
22/12/2016
39.17
 2,370 39.27 39.27 36.78 0 2,190 -0.1
21/12/2016
39.27
 270 39.27 39.27 39.27 0 0 0
20/12/2016
39.27
 700 39.27 39.27 39.27 0 50 -0.0
19/12/2016
39.27
 0 39.27 39.27 39.27 0 0 0
16/12/2016
39.27
 110 38.22 39.27 36.78 0 0 0
15/12/2016
38.22
 300 38.22 38.22 38.22 0 0 0
14/12/2016
38.22
 0 38.22 38.22 38.22 0 0 0
13/12/2016
38.22
 150 38.22 38.22 38.22 0 0 0
12/12/2016
38.22
 0 38.22 38.22 38.22 0 0 0
09/12/2016
38.22
 1,030 38.32 38.32 35.69 0 170 -0.0
08/12/2016
38.32
 460 38.47 38.47 35.79 0 0 0
07/12/2016
38.47
 350 38.47 38.47 38.47 0 0 0
06/12/2016
38.47
 2,150 38.07 38.47 35.84 0 0 0
05/12/2016
38.07
 990 38.47 38.47 35.79 0 0 0
02/12/2016
38.47
 0 38.47 38.47 38.47 0 0 0
01/12/2016
38.47
 520 37.58 38.47 35.04 0 0 0
30/11/2016
37.58
 1,950 35.79 37.58 37.58 0 350 -0.0
29/11/2016
35.79
 2,300 38.27 38.27 35.79 0 300 -0.0
28/11/2016
38.27
 450 39.57 39.57 38.27 0 0 0
25/11/2016
39.57
 190 39.27 39.57 39.57 0 0 0
24/11/2016
39.27
 0 39.27 39.27 39.27 0 0 0
23/11/2016
39.27
 0 39.27 39.27 39.27 0 0 0
22/11/2016
39.27
 330 39.76 39.76 36.98 0 170 -0.0
21/11/2016
39.76
 0 39.76 39.76 39.76 0 0 0
18/11/2016
39.76
 0 39.76 39.76 39.76 0 0 0
17/11/2016
39.76
 1,500 38.67 39.76 39.76 0 850 -0.0
16/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
15/11/2016
38.67
 500 38.67 38.67 38.67 0 0 0
14/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
11/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
10/11/2016
38.67
 580 37.28 38.67 36.19 0 170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |