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)
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
10/04/2017
37.28
 0 37.28 37.28 37.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |