CTCP Cao su Hòa Bình (hrc)

27.85
0
(0%)
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
(2025-11-05) 		-0.25 -0.89% 10,800 -2,300 -0.1
26.05
30.30
27.85
2 tháng
(2025-10-06) 		-4.30 -13.37% 22,000 -2,300 -0.1
26.05
32.75
27.85
3 tháng
(2025-09-08) 		-3.65 -11.59% 29,900 -2,300 -0.1
26.05
32.75
27.85
6 tháng
(2025-06-09) 		-5.20 -15.73% 61,200 -2,300 -0.1
26.05
33.90
27.85
12 tháng
(2024-12-10) 		-12.55 -31.06% 246,000 -6,622 -0.2
26.05
42.65
27.85
24 tháng
(2023-12-18) 		-20.85 -42.81% 2,710,500 -7,014 -0.2
26.05
55
27.85
36 tháng
(2022-12-21) 		-26.83 -49.06% 3,798,600 -17,564 -3.3
26.05
61.64
27.85
60 tháng
(2020-12-31) 		-22.85 -45.07% 4,418,550 -24,372 -12.4
26.05
76.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2016
29.19
 160 29.66 29.66 28.23 0 0 0
27/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
26/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
25/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
22/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
21/04/2016
29.66
 1,410 29.74 29.74 27.76 0 0 0
20/04/2016
29.74
 0 29.74 29.74 29.74 0 0 0
19/04/2016
29.74
 650 30.62 30.62 28.63 0 0 0
15/04/2016
30.62
 410 31.02 31.02 29.03 0 0 0
14/04/2016
31.02
 1,580 29.82 31.02 29.82 0 0 0
13/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
12/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
11/04/2016
29.82
 10 29.82 29.82 29.82 0 0 0
08/04/2016
29.82
 2,890 29.82 29.82 29.74 0 0 0
07/04/2016
29.82
 50 29.82 29.82 29.82 0 0 0
06/04/2016
29.82
 10 29.82 29.82 29.82 0 0 0
05/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
04/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
01/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
31/03/2016
29.82
 1,150 29.43 29.82 28.79 0 0 0
30/03/2016
29.43
 990 29.35 29.43 29.43 0 0 0
29/03/2016
29.35
 0 29.35 29.35 29.35 0 0 0
28/03/2016
29.35
 0 29.35 29.35 29.35 0 0 0
25/03/2016
29.35
 20 29.43 29.43 27.84 0 0 0
24/03/2016
29.43
 30 29.43 29.43 29.43 0 0 0
23/03/2016
29.43
 1,500 28.79 29.43 29.43 0 0 0
22/03/2016
28.79
 800 28.79 28.79 28.79 0 0 0
21/03/2016
28.79
 810 28.63 29.35 28.79 0 0 0
18/03/2016
28.63
 1,320 29.35 29.43 28.63 0 0 0
17/03/2016
29.35
 700 29.35 29.35 29.35 0 0 0
16/03/2016
29.35
 370 28.23 29.35 27.84 0 0 0
15/03/2016
28.23
 540 29.11 29.66 28.23 0 0 0
14/03/2016
29.11
 610 27.91 29.35 29.11 0 0 0
11/03/2016
27.91
 2,520 29.98 29.98 27.91 0 0 0
10/03/2016
29.98
 6,750 30.14 30.14 28.31 0 5,180 -0.2
09/03/2016
30.14
 120 30.22 30.22 30.14 0 0 0
08/03/2016
30.22
 3,900 29.82 30.22 27.91 0 0 0
07/03/2016
29.82
 3,610 30.14 30.14 29.03 0 0 0
04/03/2016
30.14
 2,970 30.22 30.22 28.95 0 0 0
03/03/2016
30.22
 600 29.58 30.22 29.43 0 0 0
02/03/2016
29.58
 70 27.68 29.58 29.58 0 0 0
01/03/2016
27.68
 30 29.74 30.62 27.68 0 0 0
29/02/2016
29.74
 4,140 27.84 29.74 27.84 0 2,690 -0.1
26/02/2016
27.84
 680 29.74 30.22 27.84 0 0 0
25/02/2016
29.74
 2,920 30.62 30.62 29.43 0 0 0
24/02/2016
30.62
 9,020 31.02 31.25 30.22 0 0 0
23/02/2016
31.02
 2,020 31.33 32.69 30.38 0 0 0
22/02/2016
31.33
 3,910 31.41 31.41 29.27 0 2,850 -0.1
19/02/2016
31.41
 13,740 31.02 32.37 28.87 0 7,200 -0.3
18/02/2016
31.02
 14,740 31.81 31.81 30.94 0 10 -0.0
17/02/2016
31.81
 40 31.41 31.81 31.81 0 0 0
16/02/2016
31.41
 4,250 30.62 31.73 28.55 0 0 0
15/02/2016
30.62
 120 31.57 31.57 29.43 0 0 0
05/02/2016
31.57
 1,440 31.65 31.65 30.22 0 10 -0.0
04/02/2016
31.65
 0 31.65 31.65 31.65 0 0 0
03/02/2016
31.65
 3,620 31.33 31.81 30.22 0 0 0
02/02/2016
31.33
 1,330 30.14 31.41 31.33 0 0 0
01/02/2016
30.14
 160 32.13 32.13 30.14 0 0 0
29/01/2016
32.13
 0 32.13 32.13 32.13 0 0 0
28/01/2016
32.13
 10,410 31.73 32.61 31.81 0 0 0
27/01/2016
31.73
 80 30.62 31.73 31.73 0 0 0
26/01/2016
30.62
 260 31.89 31.89 30.62 0 0 0
25/01/2016
31.89
 0 31.89 31.89 31.89 0 0 0
22/01/2016
31.89
 10 31.41 31.89 31.89 0 0 0
21/01/2016
31.41
 1,330 31.41 31.41 31.33 0 0 0
20/01/2016
31.41
 300 31.18 31.73 29.03 0 280 -0.0
19/01/2016
31.18
 10 33.48 33.48 31.18 0 0 0
18/01/2016
33.48
 20 33.32 33.56 33.48 0 0 0
15/01/2016
33.32
 10 31.41 33.32 33.32 0 0 0
14/01/2016
31.41
 10 30.94 31.41 31.41 0 0 0
13/01/2016
30.94
 0 30.94 30.94 30.94 0 0 0
12/01/2016
30.94
 0 30.94 30.94 30.94 0 0 0
11/01/2016
30.94
 10 30.38 30.94 30.94 0 0 0
08/01/2016
30.38
 0 30.38 30.38 30.38 0 0 0
07/01/2016
30.38
 420 30.22 31.33 30.38 0 0 0
06/01/2016
30.22
 10 29.51 30.22 30.22 0 0 0
05/01/2016
29.51
 1,010 31.65 32.61 29.51 0 0 0
04/01/2016
31.65
 40 29.58 31.65 31.65 0 0 0
31/12/2015
29.58
 490 31.81 31.81 29.58 0 0 0
30/12/2015
31.81
 0 31.81 31.81 31.81 0 0 0
29/12/2015
31.81
 60 32.45 32.45 30.22 0 0 0
28/12/2015
32.45
 1,200 31.25 33.24 29.11 0 0 0
25/12/2015
31.25
 290 31.89 31.89 29.82 0 0 0
24/12/2015
31.89
 0 31.89 31.89 31.89 0 0 0
23/12/2015
31.89
 100 34.28 34.28 31.89 0 0 0
22/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
21/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
18/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
17/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
16/12/2015
34.28
 10 32.21 34.28 34.28 0 0 0
15/12/2015
32.21
 0 32.21 32.21 32.21 0 0 0
14/12/2015
32.21
 1,900 30.78 32.21 32.21 0 0 0
11/12/2015
30.78
 540 33.08 33.08 30.78 0 0 0
10/12/2015
33.08
 210 31.81 33.08 33.08 0 0 0
09/12/2015
31.81
 560 32.53 32.53 31.02 0 0 0
08/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
07/12/2015
32.53
 200 32.53 32.53 32.53 0 0 0
04/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
03/12/2015
32.53
 80 32.53 32.53 32.53 0 0 0
02/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |