CTCP Cao su Hòa Bình (hrc)

27.85
0
(0%)
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
(2025-11-05) 		-0.25 -0.89% 10,800 -2,300 -0.1
26.05
30.30
27.85
2 tháng
(2025-10-06) 		-4.30 -13.37% 22,000 -2,300 -0.1
26.05
32.75
27.85
3 tháng
(2025-09-08) 		-3.65 -11.59% 29,900 -2,300 -0.1
26.05
32.75
27.85
6 tháng
(2025-06-09) 		-5.20 -15.73% 61,200 -2,300 -0.1
26.05
33.90
27.85
12 tháng
(2024-12-10) 		-12.55 -31.06% 246,000 -6,622 -0.2
26.05
42.65
27.85
24 tháng
(2023-12-18) 		-20.85 -42.81% 2,710,500 -7,014 -0.2
26.05
55
27.85
36 tháng
(2022-12-21) 		-26.83 -49.06% 3,798,600 -17,564 -3.3
26.05
61.64
27.85
60 tháng
(2020-12-31) 		-22.85 -45.07% 4,418,550 -24,372 -12.4
26.05
76.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2013
25.77
 130 25.56 25.77 25.77 0 0 0
21/11/2013
25.56
 1,040 26.85 26.85 24.97 0 1,000 -0.0
20/11/2013
26.85
 40 25.61 26.85 26.85 0 0 0
19/11/2013
25.61
 150 25.61 25.61 25.61 0 0 0
18/11/2013
25.61
 2,010 25.67 25.67 24.70 0 0 0
15/11/2013
25.67
 210 24.97 25.67 25.67 0 0 0
14/11/2013
24.97
 1,280 26.47 26.47 24.97 0 0 0
13/11/2013
26.47
 0 26.47 26.47 26.47 0 0 0
12/11/2013
26.47
 0 26.47 26.47 26.47 0 0 0
11/11/2013
26.47
 100 26.47 26.47 26.47 0 100 -0.0
08/11/2013
26.47
 30 26.52 26.52 26.47 0 0 0
07/11/2013
26.52
 20 26.31 26.52 26.52 0 0 0
06/11/2013
26.31
 100 26.26 26.31 26.31 0 0 0
05/11/2013
26.26
 1,090 26.09 26.26 26.26 0 0 0
04/11/2013
26.09
 1,750 26.31 26.31 24.65 0 0 0
01/11/2013
26.31
 600 25.77 26.31 26.31 0 0 0
31/10/2013
25.77
 130 25.77 25.77 25.77 0 50 -0.0
30/10/2013
25.77
 280 26.20 26.20 24.38 0 0 0
29/10/2013
26.20
 0 26.20 26.20 26.20 0 0 0
28/10/2013
26.20
 0 26.20 26.20 26.20 0 0 0
25/10/2013
26.20
 300 26.20 26.20 26.20 0 0 0
24/10/2013
26.20
 200 26.20 26.20 26.20 0 0 0
23/10/2013
26.20
 520 26.20 26.20 26.20 0 0 0
22/10/2013
26.20
 820 26.20 26.20 26.20 0 0 0
21/10/2013
26.20
 420 26.20 26.20 26.20 0 0 0
18/10/2013
26.20
 750 26.20 26.20 26.20 0 0 0
17/10/2013
26.20
 2,470 25.99 26.20 24.22 0 0 0
16/10/2013
25.99
 100 25.50 25.99 25.99 0 0 0
15/10/2013
25.50
 2,740 26.79 26.79 25.50 0 0 0
14/10/2013
26.79
 6,480 26.85 26.85 25.02 0 0 0
11/10/2013
26.85
 0 26.85 26.85 26.85 0 0 0
10/10/2013
26.85
 1,000 26.85 26.85 26.85 0 0 0
09/10/2013
26.85
 0 26.85 26.85 26.85 0 0 0
08/10/2013
26.85
 500 26.85 26.85 26.85 0 0 0
07/10/2013
26.85
 0 26.85 26.85 26.85 0 0 0
04/10/2013
26.85
 600 27.38 27.38 26.85 0 0 0
03/10/2013
27.38
 20 26.85 27.38 27.38 0 0 0
02/10/2013
26.85
 0 26.85 26.85 26.85 0 0 0
01/10/2013
26.85
 0 26.85 26.85 26.85 0 0 0
30/09/2013
26.85
 1,700 26.85 26.85 25.24 0 0 0
27/09/2013
26.85
 10 26.74 26.85 26.85 0 0 0
26/09/2013
26.74
 10 26.85 26.85 26.74 0 0 0
25/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
24/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
23/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
20/09/2013
26.85
 200 26.26 26.85 26.85 0 0 0
19/09/2013
26.26
 2,100 26.85 26.85 26.26 0 0 0
18/09/2013
26.85
 330 26.85 26.85 26.85 0 0 0
17/09/2013
26.85
 500 26.85 26.85 26.85 0 0 0
16/09/2013
26.85
 10 26.85 26.85 26.85 0 0 0
13/09/2013
26.85
 1,010 26.85 26.85 26.85 0 0 0
12/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
11/09/2013
26.85
 100 26.31 26.85 24.48 0 0 0
10/09/2013
26.31
 30 26.31 26.31 26.31 0 0 0
09/09/2013
26.31
 30 25.77 26.31 26.31 0 0 0
06/09/2013
25.77
 250 25.45 25.77 25.77 0 0 0
05/09/2013
25.45
 220 25.50 25.50 25.24 0 0 0
04/09/2013
25.50
 500 25.40 25.50 25.50 0 0 0
03/09/2013
25.40
 190 25.50 25.50 25.40 0 0 0
30/08/2013
25.50
 0 25.50 25.50 25.50 0 0 0
29/08/2013
25.50
 530 25.50 25.50 25.45 0 0 0
28/08/2013
25.50
 570 25.50 25.50 23.79 0 100 -0.0
27/08/2013
25.50
 0 25.50 25.50 25.50 0 0 0
26/08/2013
25.50
 0 25.50 25.50 25.50 0 0 0
23/08/2013
25.50
 200 25.40 25.50 25.50 0 0 0
22/08/2013
25.40
 200 25.18 25.40 25.40 0 0 0
21/08/2013
25.18
 500 25.18 25.18 25.18 0 0 0
20/08/2013
25.18
 3,430 25.56 25.56 23.79 0 0 0
19/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
16/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
15/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
14/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
13/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
12/08/2013
25.56
 30 25.40 25.56 25.56 0 0 0
09/08/2013
25.40
 3,240 25.40 25.40 25.40 0 0 0
08/08/2013
25.40
 20 25.40 25.40 25.40 0 0 0
07/08/2013
25.40
 1,800 25.40 25.45 25.40 0 0 0
06/08/2013
25.40
 40 25.45 25.45 23.89 0 0 0
05/08/2013
25.45
 0 25.45 25.45 25.45 0 0 0
02/08/2013
25.45
 550 24.97 25.45 25.24 0 0 0
01/08/2013
24.97
 810 23.46 24.97 23.62 0 0 0
31/07/2013
23.46
 1,310 25.18 25.24 23.46 0 0 0
30/07/2013
25.18
 1,020 23.68 25.18 25.18 0 0 0
29/07/2013
23.68
 50 25.45 25.45 23.68 0 0 0
26/07/2013
25.45
 150 25.13 25.45 25.45 0 0 0
25/07/2013
25.13
 2,750 25.18 25.34 23.62 0 0 0
24/07/2013
25.18
 2,500 23.89 25.18 22.23 0 1,700 -0.1
23/07/2013
23.89
 20 25.24 25.24 23.89 0 0 0
22/07/2013
25.24
 5,760 25.56 25.56 23.79 0 4,050 -0.2
19/07/2013
25.56
 800 25.77 25.77 24.00 0 60 -0.0
18/07/2013
25.77
 50 25.56 25.77 25.77 0 0 0
17/07/2013
25.56
 270 25.61 25.61 23.89 0 0 0
16/07/2013
25.61
 660 26.31 26.31 24.48 0 0 0
15/07/2013
26.31
 0 26.31 26.31 26.31 0 0 0
12/07/2013
26.31
 0 26.31 26.31 26.31 0 0 0
11/07/2013
26.31
 20 26.58 26.58 26.31 0 0 0
10/07/2013
26.58
 70 25.77 26.85 24.11 0 0 0
09/07/2013
25.77
 620 24.27 25.77 22.66 0 580 -0.0
08/07/2013
24.27
 10 26.04 26.04 24.27 0 0 0
05/07/2013
26.04
 0 26.04 26.04 26.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |