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)
21/01/2016
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
01/12/2015
32.53
 480 33.48 33.48 31.81 0 0 0
30/11/2015
33.48
 190 32.61 33.48 33.48 0 0 0
27/11/2015
32.61
 0 32.61 32.61 32.61 0 0 0
26/11/2015
32.61
 220 31.65 32.77 32.61 0 0 0
25/11/2015
31.65
 0 31.65 31.65 31.65 0 0 0
24/11/2015
31.65
 40 31.02 31.65 31.65 0 0 0
23/11/2015
31.02
 440 31.73 31.73 30.22 0 0 0
20/11/2015
31.73
 0 31.73 31.73 31.73 0 0 0
19/11/2015
31.73
 300 33.40 33.40 31.10 0 0 0
18/11/2015
33.40
 0 33.40 33.40 33.40 0 0 0
17/11/2015
33.40
 0 33.40 33.40 33.40 0 0 0
16/11/2015
33.40
 440 33.40 33.40 31.10 0 0 0
13/11/2015
33.40
 100 32.13 33.40 33.40 0 0 0
12/11/2015
32.13
 1,780 31.33 32.13 30.86 0 0 0
11/11/2015
31.33
 650 30.86 31.33 30.86 0 0 0
10/11/2015
30.86
 30 30.86 30.86 30.86 0 0 0
09/11/2015
30.86
 0 30.86 30.86 30.86 0 0 0
06/11/2015
30.86
 750 28.87 30.86 30.86 0 0 0
05/11/2015
28.87
 10 31.02 31.02 28.87 0 0 0
04/11/2015
31.02
 150 31.02 31.02 31.02 0 0 0
03/11/2015
31.02
 530 31.41 31.41 30.22 0 0 0
02/11/2015
31.41
 40 31.41 31.41 31.41 0 0 0
30/10/2015
31.41
 30 31.41 31.41 31.41 0 0 0
29/10/2015
31.41
 40 31.41 31.41 31.41 0 0 0
28/10/2015
31.41
 420 30.94 31.41 28.79 0 0 0
27/10/2015
30.94
 350 30.94 30.94 30.94 0 0 0
26/10/2015
30.94
 10 30.22 30.94 30.94 0 0 0
23/10/2015
30.22
 60 30.94 30.94 29.43 0 50 -0.0
22/10/2015
30.94
 720 31.73 31.73 30.94 0 400 -0.0
21/10/2015
31.73
 340 31.02 31.73 30.22 0 200 -0.0
20/10/2015
31.02
 0 31.02 31.02 31.02 0 0 0
19/10/2015
31.02
 110 31.02 31.02 28.87 0 40 -0.0
16/10/2015
31.02
 3,310 32.53 32.53 30.30 0 310 -0.0
15/10/2015
32.53
 300 31.41 32.53 32.53 0 200 -0.0
14/10/2015
31.41
 510 31.41 31.41 31.41 0 0 0
13/10/2015
31.41
 190 32.77 32.77 30.62 0 0 0
12/10/2015
32.77
 100 33.80 33.80 32.77 0 0 0
09/10/2015
33.80
 310 34.60 34.60 33.40 0 0 0
08/10/2015
34.60
 1,100 34.60 34.60 34.60 0 0 0
07/10/2015
34.60
 2,510 32.45 34.60 30.22 0 10 -0.0
06/10/2015
32.45
 100 34.83 34.83 32.45 0 0 0
05/10/2015
34.83
 2,490 32.61 34.83 31.81 0 980 -0.0
02/10/2015
32.61
 310 34.99 34.99 32.61 0 20 -0.0
01/10/2015
34.99
 510 34.99 34.99 34.99 0 320 -0.0
30/09/2015
34.99
 1,090 35.63 35.63 33.40 0 500 -0.0
29/09/2015
35.63
 1,190 35.63 35.63 34.20 0 890 -0.0
28/09/2015
35.63
 790 35.63 35.63 33.24 0 700 -0.0
25/09/2015
35.63
 30 36.58 36.58 35.63 0 30 -0.0
24/09/2015
36.58
 210 35.79 36.58 36.58 0 90 -0.0
23/09/2015
35.79
 410 34.20 35.79 35.79 0 0 0
22/09/2015
34.20
 40 35.39 35.39 34.20 0 0 0
21/09/2015
35.39
 10 35.39 35.39 35.39 0 0 0
18/09/2015
35.39
 0 35.39 35.39 35.39 0 0 0
17/09/2015
35.39
 10 35.79 35.79 35.39 0 10 -0.0
16/09/2015
35.79
 40 35.79 35.79 35.79 20 0 0.0
15/09/2015
35.79
 10 35.95 35.95 35.79 0 0 0
14/09/2015
35.95
 10 36.19 36.19 35.95 0 0 0
11/09/2015
36.19
 0 36.19 36.19 36.19 0 0 0
10/09/2015
36.19
 10 36.50 36.50 36.19 0 0 0
09/09/2015
36.50
 160 36.50 36.50 33.96 0 0 0
08/09/2015
36.50
 0 36.50 36.50 36.50 0 0 0
07/09/2015
36.50
 0 36.50 36.50 36.50 0 0 0
04/09/2015
36.50
 100 36.58 36.58 36.50 0 0 0
03/09/2015
36.58
 0 36.58 36.58 36.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |