CTCP Cao su Hòa Bình (hrc)

40.50
-1.25
(-2.99%)
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
(2026-05-20) 		-9.25 -18.14% 164,300 0 0
40.20
52
40.50
2 tháng
(2026-04-20) 		-1.05 -2.45% 354,200 -300 0
34.40
58.90
40.50
3 tháng
(2026-03-23) 		-24.65 -37.12% 414,700 -300 0
34.40
66.40
40.50
6 tháng
(2025-12-22) 		17.60 72.88% 624,900 -4,300 -0.1
24.15
95
40.50
12 tháng
(2025-06-24) 		10.65 34.24% 683,000 -6,600 -0.2
24.15
95
40.50
24 tháng
(2024-07-01) 		-6.70 -13.83% 960,200 -10,922 -0.3
24.15
95
40.50
36 tháng
(2023-07-05) 		-8.95 -17.65% 3,377,900 -14,814 -0.5
24.15
95
40.50
60 tháng
(2021-07-15) 		-17.90 -30% 4,694,000 -25,672 -12.3
24.15
95
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |