CTCP Cao su Hòa Bình (hrc)

47
-0.10
(-0.21%)
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
(2024-04-19) 		3.95 9.18% 8,100 0 0
43.05
51
47
2 tháng
(2024-03-19) 		-0.15 -0.32% 13,500 0 0
43.05
51.10
47
3 tháng
(2024-02-19) 		-5.20 -9.96% 2,262,300 -92 0
43.05
54
47
6 tháng
(2023-11-20) 		-5.70 -10.82% 2,273,800 -392 -0.0
43.05
55
47
12 tháng
(2023-05-24) 		-4.69 -9.08% 2,317,600 -4,292 -0.2
43.05
55
47
24 tháng
(2022-05-30) 		-4.69 -9.08% 3,484,800 -13,950 -12.0
43.05
61.64
47
36 tháng
(2021-06-03) 		-15.63 -24.96% 3,687,300 -17,350 -12.1
43.05
66.80
47
60 tháng
(2019-06-14) 		10.71 29.53% 4,591,330 -985,292 -50.4
28.68
76.55
47
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 18/07/2023
53.68
0
 0 53.68 53.68 53.68 0 0 0
#202 17/07/2023
53.68
3.08
 100 50.60 53.68 53.68 0 0 0
#203 14/07/2023
50.60
3.28
 1,200 47.32 50.60 50.50 0 0 0
#204 13/07/2023
47.32
-3.38
 100 50.70 50.70 47.32 0 0 0
#205 12/07/2023
50.70
0
 0 50.70 50.70 50.70 0 0 0
#206 11/07/2023
50.70
0
 0 50.70 50.70 50.70 0 0 0
#207 10/07/2023
50.70
0
 0 50.70 50.70 50.70 0 0 0
#208 07/07/2023
50.70
0
 0 50.70 50.70 50.70 0 0 0
#209 06/07/2023
50.70
0
 0 50.70 50.70 50.70 0 0 0
#210 05/07/2023
50.70
0
 600 50.70 50.70 50.70 0 0 0
#211 04/07/2023
50.70
0
 1,000 50.70 50.70 50.70 0 0 0
#212 03/07/2023
50.70
0
 200 50.70 50.70 50.70 0 0 0
#213 30/06/2023
50.70
0
 0 50.70 50.70 50.70 0 0 0
#214 29/06/2023
50.70
0
 300 50.70 52.19 50.70 0 0 0
#215 28/06/2023
50.70
-3.68
 100 54.38 54.38 50.70 0 0 0
#216 27/06/2023
54.38
0
 0 54.38 54.38 54.38 0 0 0
#217 26/06/2023
54.38
0
 0 54.38 54.38 54.38 0 0 0
#218 23/06/2023
54.38
1.19
 400 53.19 54.48 54.38 0 0 0
#219 22/06/2023
53.19
0.99
 700 52.19 53.19 52.19 0 0 0
#220 21/06/2023
52.19
0.99
 1,200 51.20 54.68 52.19 0 0 0
#221 20/06/2023
51.20
0.30
 500 50.90 51.20 51.20 0 0 0
#222 19/06/2023
50.90
-3.78
 100 54.68 54.68 50.90 0 0 0
#223 16/06/2023
54.68
0
 0 54.68 54.68 54.68 0 0 0
#224 15/06/2023
54.68
0
 0 54.68 54.68 54.68 0 0 0
#225 14/06/2023
54.68
0
 0 54.68 54.68 54.68 0 0 0
#226 13/06/2023
54.68
1.09
 300 53.58 54.68 53.19 0 0 0
#227 12/06/2023
53.58
0
 0 53.58 53.58 53.58 0 0 0
#228 09/06/2023
53.58
1.89
 600 51.69 53.58 53.58 0 0 0
#229 08/06/2023
51.69
0.80
 100 50.90 51.69 51.69 0 0 0
#230 07/06/2023
50.90
0
 0 50.90 50.90 50.90 0 0 0
#231 06/06/2023
50.90
-3.68
 100 54.58 54.58 50.90 0 0 0
#232 05/06/2023
54.58
0
 0 54.58 54.58 54.58 0 0 0
#233 02/06/2023
54.58
2.88
 100 51.69 54.58 54.58 0 0 0
#234 01/06/2023
51.69
-2.78
 400 54.48 54.48 51.69 0 400 -0.0
#235 31/05/2023
54.48
2.78
 100 51.69 54.48 54.48 0 0 0
#236 30/05/2023
51.69
0.70
 500 51.00 54.38 51.69 0 0 0
#237 29/05/2023
51.00
0
 0 51.00 51.00 51.00 0 0 0
#238 26/05/2023
51.00
-2.58
 100 53.58 53.58 51.00 0 0 0
#239 25/05/2023
53.58
1.89
 200 51.69 53.58 53.58 0 0 0
#240 24/05/2023
51.69
-1.69
 100 53.38 53.38 51.69 0 0 0
#241 23/05/2023
53.38
-0.20
 0 53.58 53.38 53.38 0 0 0
#242 22/05/2023
53.58
1.39
 0 52.19 53.58 53.58 0 0 0
#243 19/05/2023
52.19
0
 0 52.19 52.19 52.19 0 0 0
#244 18/05/2023
52.19
-2.49
 100 54.68 54.68 52.19 0 0 0
#245 17/05/2023
54.68
0
 0 54.68 54.68 54.68 0 0 0
#246 16/05/2023
54.68
0
 200 54.68 54.68 51.00 0 0 0
#247 15/05/2023
54.68
0
 1,300 54.68 54.68 51.20 0 0 0
#248 12/05/2023
54.68
0.99
 100 53.68 54.68 54.68 0 0 0
#249 11/05/2023
53.68
-0.99
 200 54.68 54.68 51.10 0 0 0
#250 10/05/2023
54.68
0
 400 54.68 54.68 50.90 0 0 0
#251 09/05/2023
54.68
0
 0 54.68 54.68 54.68 0 0 0
#252 08/05/2023
54.68
0
 0 54.68 54.68 54.68 0 0 0
#253 05/05/2023
54.68
0.70
 500 53.98 54.68 50.40 0 0 0
#254 04/05/2023
53.98
0
 0 53.98 53.98 53.98 0 0 0
#255 28/04/2023
53.98
0
 0 53.98 53.98 53.98 0 0 0
#256 27/04/2023
53.98
-0.70
 100 54.68 54.68 53.98 0 0 0
#257 26/04/2023
54.68
0
 0 54.68 54.68 54.68 0 0 -0.4
#258 25/04/2023
54.68
0
 0 54.68 54.68 54.68 0 0 -0.4
#259 24/04/2023
54.68
0
 300 54.68 54.68 51.10 0 0 -0.4
#260 21/04/2023
54.68
4.97
 300 49.71 54.68 50.30 0 0 -0.4
#261 20/04/2023
49.71
-1.49
 400 51.20 51.20 48.71 0 0 0
#262 19/04/2023
51.20
-3.48
 900 54.68 54.68 51.20 0 0 -0.4
#263 18/04/2023
54.68
0
 0 54.68 54.68 54.68 0 0 -0.4
#264 17/04/2023
54.68
1.89
 6,700 52.79 54.68 49.71 0 6,650 -0.4
#265 14/04/2023
52.79
3.38
 800 49.41 52.79 48.31 0 0 0
#266 13/04/2023
49.41
-3.28
 200 52.69 52.69 49.41 0 0 0
#267 12/04/2023
52.69
0.80
 700 51.89 54.68 51.89 0 0 0
#268 11/04/2023
51.89
0
 200 51.89 51.89 51.89 0 0 0
#269 10/04/2023
51.89
3.38
 500 48.51 51.89 48.51 0 0 0
#270 07/04/2023
48.51
-2.39
 200 50.90 50.90 48.51 0 0 0
#271 06/04/2023
50.90
-1.79
 100 52.69 52.69 50.90 0 0 0
#272 05/04/2023
52.69
-1.49
 100 54.18 54.18 52.69 0 0 0
#273 04/04/2023
54.18
0
 0 54.18 54.18 54.18 0 0 0
#274 03/04/2023
54.18
1.39
 500 52.79 54.18 51.20 0 0 0
#275 31/03/2023
52.79
0.10
 700 52.69 54.68 51.79 0 0 0
#276 30/03/2023
52.69
-1.99
 300 54.68 54.68 52.69 0 0 0
#277 29/03/2023
54.68
0
 0 54.68 54.68 54.68 0 0 0
#278 28/03/2023
54.68
1.99
 300 52.69 54.68 50.90 0 0 0
#279 27/03/2023
52.69
-2.98
 800 55.67 55.67 52.69 0 0 0
#280 24/03/2023
55.67
0
 500 55.67 55.67 51.79 0 0 0
#281 23/03/2023
55.67
3.28
 100 52.39 55.67 55.67 0 0 0
#282 22/03/2023
52.39
-3.78
 200 56.17 56.17 52.39 0 0 0
#283 21/03/2023
56.17
3.48
 100 52.69 56.17 56.17 0 0 -0.0
#284 20/03/2023
52.69
-0.99
 300 53.68 54.68 50.40 0 0 -0.0
#285 17/03/2023
53.68
2.58
 100 51.10 53.68 53.68 0 0 -0.0
#286 16/03/2023
51.10
-3.18
 300 54.28 54.28 51.00 0 0 -0.0
#287 15/03/2023
54.28
-3.88
 200 58.16 58.16 54.18 0 0 -0.0
#288 14/03/2023
58.16
0
 0 58.16 58.16 58.16 0 0 -0.0
#289 13/03/2023
58.16
-3.48
 200 61.64 61.64 57.36 0 0 -0.0
#290 10/03/2023
61.64
3.08
 2,900 58.55 61.64 54.48 0 0 -0.0
#291 09/03/2023
58.55
3.18
 100 55.37 58.55 58.55 0 0 -0.0
#292 08/03/2023
55.37
3.58
 3,300 51.79 55.37 48.21 0 0 -0.0
#293 07/03/2023
51.79
-3.88
 1,300 55.67 55.67 51.79 0 0 -0.0
#294 06/03/2023
55.67
-2.98
 1,000 58.65 58.65 54.58 0 0 -0.0
#295 03/03/2023
58.65
3.08
 100 55.57 58.65 58.65 0 0 -0.0
#296 02/03/2023
55.57
0
 0 55.57 55.57 55.57 0 0 -0.0
#297 01/03/2023
55.57
-4.08
 200 59.65 59.65 55.57 0 0 -0.0
#298 28/02/2023
59.65
-0.10
 2,300 59.75 59.75 55.57 0 0 -0.0
#299 27/02/2023
59.75
3.08
 100 56.66 59.75 59.75 0 0 -0.0
#300 24/02/2023
56.66
3.68
 6,000 52.99 56.66 53.58 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc