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
(2025-12-29) 		1.35 4.98% 20,300 0 0
26.20
30.20
28.45
2 tháng
(2025-12-01) 		0.95 3.45% 26,100 -1,700 -0.0
24.15
30.20
28.45
3 tháng
(2025-10-30) 		-0.65 -2.23% 36,400 -4,000 -0.1
24.15
30.30
28.45
6 tháng
(2025-08-01) 		-3.55 -11.09% 64,600 -4,000 -0.1
24.15
32.75
28.45
12 tháng
(2025-02-03) 		-10.40 -26.77% 255,500 -8,247 -0.2
24.15
42.65
28.45
24 tháng
(2024-02-15) 		-18.85 -39.85% 2,728,000 -8,414 -0.2
24.15
54
28.45
36 tháng
(2023-02-13) 		-25.23 -47% 3,821,900 -19,264 -3.2
24.15
61.64
28.45
60 tháng
(2021-02-23) 		-30.70 -51.90% 4,242,800 -26,072 -12.4
24.15
69.59
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2016
29.82
 120 30.22 30.22 28.23 0 0 0
20/06/2016
30.22
 110 29.82 30.22 30.22 0 0 0
17/06/2016
29.82
 260 29.35 29.82 27.44 0 0 0
16/06/2016
29.35
 230 29.74 29.74 27.68 0 0 0
15/06/2016
29.74
 10 29.43 29.74 29.74 0 0 0
14/06/2016
29.43
 10 28.95 29.43 29.43 0 0 0
13/06/2016
28.95
 100 30.30 30.30 28.95 0 0 0
10/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
09/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
08/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
07/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
06/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
03/06/2016
30.30
 13,010 30.46 30.46 30.22 0 0 0
02/06/2016
30.46
 20 30.22 30.46 30.46 0 0 0
01/06/2016
30.22
 0 30.22 30.22 30.22 0 0 0
31/05/2016
30.22
 5,060 29.58 30.22 29.19 0 0 0
30/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
27/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
26/05/2016
29.58
 280 29.58 29.58 27.52 0 0 0
25/05/2016
29.58
 10 29.35 29.58 29.58 0 0 0
24/05/2016
29.35
 0 29.35 29.35 29.35 0 0 0
23/05/2016
29.35
 220 29.43 29.43 29.27 0 0 0
20/05/2016
29.43
 10 29.19 29.43 29.43 0 0 0
19/05/2016
29.19
 290 29.58 29.58 27.52 0 280 -0.0
18/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
17/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
16/05/2016
29.58
 320 29.58 29.58 29.58 0 0 0
13/05/2016
29.58
 50 29.58 29.58 29.58 0 0 0
12/05/2016
29.58
 340 29.43 29.58 27.84 0 0 0
11/05/2016
29.43
 1,200 29.82 29.82 29.43 0 0 0
10/05/2016
29.82
 110 29.27 29.82 29.82 0 0 0
09/05/2016
29.27
 0 29.27 29.27 29.27 0 0 0
06/05/2016
29.27
 630 29.35 29.51 27.36 0 0 0
05/05/2016
29.35
 0 29.35 29.35 29.35 0 0 0
04/05/2016
29.35
 860 29.35 29.58 29.35 0 0 0
29/04/2016
29.35
 60 29.19 29.43 29.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |