CTCP Cao su Hòa Bình (hrc)

34.20
-1.70
(-4.74%)
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
(2026-07-01) 		-2.60 -6.75% 29,900 0 0
33.50
41.40
34.20
2 tháng
(2026-06-01) 		-9.15 -20.31% 98,400 0 0
33.50
47.30
34.20
3 tháng
(2026-05-04) 		-3.30 -8.42% 375,700 0 0
33.50
58.90
34.20
6 tháng
(2026-02-02) 		5.90 19.67% 637,300 -900 -0.0
28.45
95
34.20
12 tháng
(2025-08-05) 		4.25 13.43% 703,600 -6,600 -0.2
24.15
95
34.20
24 tháng
(2024-08-12) 		-7.95 -18.13% 919,500 -10,922 -0.3
24.15
95
34.20
36 tháng
(2023-08-16) 		-13.41 -27.19% 3,397,500 -12,814 -0.4
24.15
95
34.20
60 tháng
(2021-08-26) 		-26.73 -42.68% 4,727,900 -25,672 -12.3
24.15
95
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2015
26.36
 0 26.36 26.36 26.36 0 0 0
15/05/2015
26.36
 2,040 26.42 26.42 24.60 0 0 0
14/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
13/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
12/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
11/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
08/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
07/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
06/05/2015
26.42
 100 26.42 26.42 26.42 0 0 0
05/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
04/05/2015
26.42
 0 26.42 26.42 26.42 0 0 0
27/04/2015
26.42
 0 26.42 26.42 26.42 0 0 0
24/04/2015
26.42
 580 26.36 26.42 26.42 0 0 0
23/04/2015
26.36
 0 26.36 26.36 26.36 0 0 0
22/04/2015
26.36
 250 26.36 26.36 26.36 0 0 0
21/04/2015
26.36
 220 24.71 26.36 25.56 0 0 0
20/04/2015
24.71
 1,140 23.86 24.82 24.71 0 0 0
17/04/2015
23.86
 140 25.62 26.13 23.86 0 0 0
16/04/2015
25.62
 180 24.60 25.62 25.62 0 0 0
15/04/2015
24.60
 80 26.42 27.27 24.60 0 0 0
14/04/2015
26.42
 0 26.42 26.42 26.42 0 0 0
13/04/2015
26.42
 0 26.42 26.42 26.42 0 0 0
10/04/2015
26.42
 30 28.23 28.35 26.42 0 0 0
09/04/2015
28.23
 0 28.23 28.23 28.23 0 0 0
08/04/2015
28.23
 1,470 26.42 28.23 24.60 0 0 0
07/04/2015
26.42
 1,700 24.82 26.42 23.12 0 0 0
06/04/2015
24.82
 330 26.64 26.64 24.82 0 0 0
03/04/2015
26.64
 0 26.64 26.64 26.64 0 0 0
02/04/2015
26.64
 0 26.64 26.64 26.64 0 0 0
01/04/2015
26.64
 0 26.64 26.64 26.64 0 0 0
31/03/2015
26.64
 0 26.64 26.64 26.64 0 0 0
30/03/2015
26.64
 150 26.64 26.64 26.64 0 0 0
27/03/2015
26.64
 0 26.64 26.64 26.64 0 0 0
26/03/2015
26.64
 0 26.64 26.64 26.64 0 0 0
25/03/2015
26.64
 770 25.96 26.64 25.96 0 0 0
24/03/2015
25.96
 0 25.96 25.96 25.96 0 0 0
23/03/2015
25.96
 0 25.96 25.96 25.96 0 0 0
20/03/2015
25.96
 1,260 25.68 25.96 23.92 0 0 0
19/03/2015
25.68
 600 25.68 25.68 25.68 0 0 0
18/03/2015
25.68
 2,520 24.20 25.68 24.20 0 0 0
17/03/2015
24.20
 40 26.02 26.02 24.20 0 0 0
16/03/2015
26.02
 10 26.02 26.02 26.02 0 0 0
13/03/2015
26.02
 0 26.02 26.02 26.02 0 0 0
12/03/2015
26.02
 380 25.96 26.02 26.02 0 0 0
11/03/2015
25.96
 3,530 25.96 25.96 24.20 0 0 0
10/03/2015
25.96
 0 25.96 25.96 25.96 0 0 0
09/03/2015
25.96
 210 26.02 26.02 24.20 0 0 0
06/03/2015
26.02
 0 26.02 26.02 26.02 0 0 0
05/03/2015
26.02
 1,010 26.02 26.02 26.02 0 0 0
04/03/2015
26.02
 10 26.02 26.02 26.02 0 0 0
03/03/2015
26.02
 40 26.02 26.02 26.02 0 0 0
02/03/2015
26.02
 1,210 26.02 26.02 24.20 0 0 0
27/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
26/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
25/02/2015
26.02
 510 26.02 26.02 24.20 0 0 0
24/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
13/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
12/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
11/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
10/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
09/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
06/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
05/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
04/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
03/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
02/02/2015
26.02
 0 26.02 26.02 26.02 0 0 0
30/01/2015
26.02
 0 26.02 26.02 26.02 0 0 0
29/01/2015
26.02
 0 26.02 26.02 26.02 0 0 0
28/01/2015
26.02
 140 26.02 26.02 26.02 0 0 0
27/01/2015
26.02
 1,850 26.02 26.02 25.51 0 0 0
26/01/2015
26.02
 230 26.13 26.13 24.43 0 0 0
23/01/2015
26.13
 550 26.13 26.13 26.13 0 0 0
22/01/2015
26.13
 0 26.13 26.13 26.13 0 0 0
21/01/2015
26.13
 30 26.13 26.13 26.13 0 0 0
20/01/2015
26.13
 250 24.43 26.13 26.13 0 0 0
19/01/2015
24.43
 0 24.43 24.43 24.43 0 0 0
16/01/2015
24.43
 420 23.01 24.43 24.43 0 0 0
15/01/2015
23.01
 1,420 24.43 24.43 22.72 0 220 -0.0
14/01/2015
24.43
 1,700 24.43 24.43 24.43 0 0 0
13/01/2015
24.43
 200 24.43 24.43 24.43 0 0 0
12/01/2015
24.43
 2,760 23.86 24.43 23.86 0 0 0
09/01/2015
23.86
 2,220 23.86 23.86 22.21 0 0 0
08/01/2015
23.86
 50 23.86 23.86 23.86 0 0 0
07/01/2015
23.86
 10 24.71 24.71 23.86 0 0 0
06/01/2015
24.71
 60 24.71 24.71 24.71 0 0 0
05/01/2015
24.71
 130 24.77 24.77 24.71 0 0 0
31/12/2014
24.77
 70 24.82 24.82 24.77 0 0 0
30/12/2014
24.82
 120 24.82 24.82 24.82 0 0 0
29/12/2014
24.82
 180 24.88 24.88 23.18 0 0 0
26/12/2014
24.88
 50 24.88 24.88 24.88 0 0 0
25/12/2014
24.88
 560 24.88 24.88 23.18 0 0 0
24/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
23/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
22/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
19/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
18/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
17/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
16/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
15/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0
12/12/2014
24.88
 0 24.88 24.88 24.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |