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)
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
09/11/2016
37.28
 20 38.67 38.67 35.99 0 0 0
08/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
07/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
04/11/2016
38.67
 20 38.47 38.77 38.67 0 0 0
03/11/2016
38.47
 30 38.47 38.47 38.47 0 0 0
02/11/2016
38.47
 0 38.47 38.47 38.47 0 0 0
01/11/2016
38.47
 0 38.47 38.47 38.47 0 0 0
31/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0
28/10/2016
38.47
 100 38.47 38.47 38.47 0 0 0
27/10/2016
38.47
 20 38.47 38.47 38.47 0 0 0
26/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0
25/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0
24/10/2016
38.47
 30 38.27 38.77 38.47 20 0 0.0
21/10/2016
38.27
 1,530 38.27 38.27 35.64 0 0 0
20/10/2016
38.27
 0 38.27 38.27 38.27 0 0 0
19/10/2016
38.27
 70 37.78 38.57 35.19 0 10 -0.0
18/10/2016
37.78
 2,060 37.78 37.78 35.79 0 360 -0.0
17/10/2016
37.78
 100 37.78 37.78 37.78 0 0 0
14/10/2016
37.78
 500 37.28 39.76 37.78 0 0 0
13/10/2016
37.28
 210 37.28 37.28 37.28 0 0 0
12/10/2016
37.28
 0 37.28 37.28 37.28 0 0 0
11/10/2016
37.28
 0 37.28 37.28 37.28 0 0 0
10/10/2016
37.28
 250 35.79 37.28 37.28 0 0 0
07/10/2016
35.79
 0 35.79 35.79 35.79 0 0 0
06/10/2016
35.79
 0 35.79 35.79 35.79 0 0 0
05/10/2016
35.79
 1,470 35.79 35.79 33.80 0 0 0
04/10/2016
35.79
 0 35.79 35.79 35.79 0 0 0
03/10/2016
35.79
 500 35.79 35.79 35.79 0 0 0
30/09/2016
35.79
 670 33.70 35.79 31.36 0 510 -0.0
29/09/2016
33.70
 10 33.70 33.70 33.70 10 0 0.0
28/09/2016
33.70
 0 33.70 33.70 33.70 0 0 0
27/09/2016
33.70
 100 33.70 33.70 33.70 0 0 0
26/09/2016
33.70
 300 33.30 33.70 33.70 0 0 0
23/09/2016
33.30
 300 31.81 33.30 33.30 0 0 0
22/09/2016
31.81
 150 31.81 31.81 31.81 0 0 0
21/09/2016
31.81
 890 31.31 31.81 29.82 0 0 0
20/09/2016
31.31
 2,190 31.31 31.31 29.82 0 0 0
19/09/2016
31.31
 500 31.31 31.31 29.82 0 0 0
16/09/2016
31.31
 20 31.41 31.41 29.33 0 0 0
15/09/2016
31.41
 310 31.41 31.41 31.41 0 0 0
14/09/2016
31.41
 320 31.56 31.56 30.62 0 0 0
13/09/2016
31.56
 0 31.56 31.56 31.56 0 0 0
12/09/2016
31.56
 810 31.51 31.56 29.82 0 10 -0.0
09/09/2016
31.51
 900 31.81 31.81 29.82 0 0 0
08/09/2016
31.81
 160 31.81 31.81 31.81 0 0 0
07/09/2016
31.81
 210 31.81 31.81 31.81 0 0 0
06/09/2016
31.81
 2,300 31.81 31.81 31.81 0 0 0
05/09/2016
31.81
 0 31.81 31.81 31.81 0 0 0
01/09/2016
31.81
 110 31.81 31.81 31.81 0 0 0
31/08/2016
31.81
 0 31.81 31.81 31.81 0 0 0
30/08/2016
31.81
 0 31.81 31.81 31.81 0 0 0
29/08/2016
31.81
 0 31.81 31.81 31.81 0 0 0
26/08/2016
31.81
 100 31.81 31.81 31.81 0 0 0
25/08/2016
31.81
 150 31.81 31.81 31.81 0 50 -0.0
24/08/2016
31.81
 210 31.81 31.81 31.81 0 0 0
23/08/2016
31.81
 90 31.81 31.81 31.81 0 0 0
22/08/2016
31.81
 1,700 30.72 31.81 31.81 0 0 0
19/08/2016
30.72
 420 30.82 30.82 28.73 0 0 0
18/08/2016
30.82
 0 30.82 30.82 30.82 0 0 0
17/08/2016
30.82
 370 30.82 30.82 28.83 0 0 0
16/08/2016
30.82
 1,050 31.81 31.81 29.62 0 0 0
15/08/2016
31.81
 280 31.81 31.81 31.31 0 0 0
12/08/2016
31.81
 1,020 32.21 32.21 30.02 0 0 0
11/08/2016
32.21
 1,650 30.72 32.21 28.63 0 500 -0.0
10/08/2016
30.72
 2,770 28.83 30.72 29.33 0 0 0
09/08/2016
28.83
 1,790 28.63 30.32 26.94 0 0 0
08/08/2016
28.63
 30 30.72 31.81 28.63 0 0 0
05/08/2016
30.72
 610 30.82 30.82 28.73 0 0 0
04/08/2016
30.82
 2,380 31.12 31.12 29.03 0 0 0
03/08/2016
31.12
 40 30.92 31.12 31.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |