CTCP Cao su Hòa Bình (hrc)

82.30
-6.10
(-6.90%)
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
(2026-02-23) 		57.95 156.41% 119,500 -500 -0.0
37.05
95
88.40
2 tháng
(2026-01-16) 		66.55 233.92% 133,600 -2,200 -0.1
28.45
95
88.40
3 tháng
(2025-12-17) 		69.50 272.55% 147,700 -3,900 -0.1
24.15
95
88.40
6 tháng
(2025-09-18) 		62.75 194.57% 173,300 -6,200 -0.2
24.15
95
88.40
12 tháng
(2025-03-24) 		52.35 122.74% 240,800 -9,800 -0.3
24.15
95
88.40
24 tháng
(2024-03-27) 		43.90 85.91% 600,800 -10,522 -0.3
24.15
95
88.40
36 tháng
(2023-04-03) 		40.82 75.34% 2,922,500 -21,464 -3.1
24.15
95
88.40
60 tháng
(2021-04-12) 		35.65 60.07% 4,317,800 -27,872 -12.5
24.15
95
88.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2011
27.24
 6,500 27.24 27.47 27.24 0 0 0
04/10/2011
27.24
 500 27.24 27.24 27.24 0 0 0
03/10/2011
27.24
 400 27.01 27.24 27.24 0 0 0
30/09/2011
27.01
 3,600 27.01 27.24 27.01 100 0 0.0
29/09/2011
27.01
 1,000 27.01 27.01 27.01 0 0 0
28/09/2011
27.01
 560 27.24 27.24 27.01 0 0 0
27/09/2011
27.24
 2,220 27.24 27.47 27.24 0 0 0
26/09/2011
27.24
 510 27.01 27.24 27.24 0 0 0
23/09/2011
27.01
 1,700 27.01 27.01 27.01 0 0 0
22/09/2011
27.01
 6,000 27.24 27.24 27.01 0 0 0
21/09/2011
27.24
 3,340 27.24 27.24 26.77 0 0 0
20/09/2011
27.24
 490 27.01 27.24 27.24 0 0 0
19/09/2011
27.01
 2,090 27.01 27.24 27.01 0 0 0
16/09/2011
27.01
 3,610 27.24 27.24 27.01 0 0 0
15/09/2011
27.24
 1,330 27.47 27.47 27.24 0 0 0
14/09/2011
27.47
 4,030 27.24 27.47 27.24 0 0 0
13/09/2011
27.24
 1,800 27.47 27.71 27.24 0 0 0
12/09/2011
27.47
 500 27.24 27.47 27.47 0 0 0
09/09/2011
27.24
 2,500 27.71 27.71 27.24 0 0 0
08/09/2011
27.71
 4,200 27.47 27.71 27.01 0 0 0
07/09/2011
27.47
 3,000 27.24 27.47 27.24 0 0 0
06/09/2011
27.24
 2,300 27.24 27.24 27.01 0 0 0
05/09/2011
27.24
 5,220 27.71 27.94 27.24 0 0 0
01/09/2011
27.71
 2,350 27.94 27.94 27.24 0 0 0
31/08/2011
27.94
 3,100 27.94 27.94 27.24 0 0 0
30/08/2011
27.94
 9,500 27.94 27.94 27.94 0 0 0
29/08/2011
27.94
 1,300 27.94 27.94 27.94 0 0 0
26/08/2011
27.94
 6,300 27.94 27.94 27.47 0 0 0
25/08/2011
27.94
 1,000 27.94 27.94 27.94 0 0 0
24/08/2011
27.94
 1,000 27.94 27.94 27.94 0 0 0
23/08/2011
27.94
 7,900 27.94 27.94 27.24 0 0 0
22/08/2011
27.94
 19,100 27.71 27.94 27.24 0 0 0
19/08/2011
27.71
 10,500 27.71 27.71 27.71 0 0 0
18/08/2011
27.71
 5,400 27.94 28.18 27.24 0 0 0
17/08/2011
27.94
 2,500 27.71 27.94 27.71 0 0 0
16/08/2011
27.71
 3,500 27.94 27.94 27.71 0 0 0
15/08/2011
27.94
 1,000 27.94 27.94 27.94 0 0 0
12/08/2011
27.94
 2,900 27.94 27.94 27.47 0 0 0
11/08/2011
27.94
 339,610 28.18 28.18 27.47 0 0 0
10/08/2011
28.18
 33,900 27.94 28.41 27.94 0 500 -0.0
09/08/2011
27.94
 32,510 27.94 27.94 27.94 0 0 0
08/08/2011
27.94
 22,310 27.94 28.18 27.47 0 2,140 -0.1
05/08/2011
27.94
 39,990 27.94 28.18 27.94 0 0 0
04/08/2011
27.94
 311,000 27.94 27.94 27.94 0 0 0
03/08/2011
27.94
 85,300 27.94 27.94 27.71 0 0 0
02/08/2011
27.94
 26,000 27.94 28.18 27.71 0 0 0
01/08/2011
27.94
 28,210 27.94 28.18 27.71 0 0 0
29/07/2011
27.94
 173,030 27.94 28.18 27.94 0 0 0
28/07/2011
27.94
 52,570 27.71 27.94 27.71 570 0 0.0
27/07/2011
27.71
 5,450 27.71 27.94 27.71 0 0 0
26/07/2011
27.71
 68,550 27.71 27.94 27.71 50 0 0.0
25/07/2011
27.71
 62,200 27.71 27.71 27.71 0 0 0
22/07/2011
27.71
 95,000 27.47 27.71 27.47 0 10,000 -0.6
21/07/2011
27.47
 185,990 28.18 28.18 27.47 0 10,000 -0.6
20/07/2011
28.18
 85,010 28.18 28.18 27.71 0 0 0
19/07/2011
28.18
 6,590 28.18 28.18 27.71 0 250 -0.0
18/07/2011
28.18
 13,800 28.18 28.18 27.71 0 2,000 -0.1
15/07/2011
28.18
 174,200 27.94 28.41 27.94 0 0 0
14/07/2011
27.94
 164,800 27.94 28.18 27.71 0 0 0
13/07/2011
27.94
 154,500 28.18 28.18 27.24 0 0 0
12/07/2011
28.18
 133,500 28.18 28.18 27.47 0 0 0
11/07/2011
28.18
 202,100 27.94 28.18 27.71 0 0 0
08/07/2011
27.94
 42,280 26.77 27.94 27.24 0 0 0
07/07/2011
26.77
 35,050 28.18 28.18 26.77 0 0 0
06/07/2011
28.18
 34,150 27.94 28.18 27.94 0 0 0
05/07/2011
27.94
 7,700 27.94 28.18 27.24 0 0 0
04/07/2011
27.94
 8,500 27.94 27.94 27.71 0 0 0
01/07/2011
27.94
 27,000 27.94 27.94 27.24 0 0 0
30/06/2011
27.94
 30,700 27.71 27.94 27.01 0 0 0
29/06/2011
27.71
 154,100 27.47 27.71 27.24 0 0 0
28/06/2011
27.47
 22,600 27.24 27.47 27.24 0 0 0
27/06/2011
27.24
 33,000 26.77 27.47 26.77 0 0 0
24/06/2011
26.77
 65,970 27.71 27.94 26.77 0 0 0
23/06/2011
27.71
 41,000 27.47 27.71 27.24 0 0 0
22/06/2011
27.47
 30,850 27.71 27.71 27.24 0 0 0
21/06/2011
27.71
 18,900 27.47 27.71 27.24 0 100 -0.0
20/06/2011
27.47
 14,000 27.47 27.47 27.47 0 0 0
17/06/2011
27.47
 8,820 27.47 27.47 27.24 0 0 0
16/06/2011
27.47
 21,180 27.47 27.71 27.01 0 0 0
15/06/2011
27.47
 10,000 27.47 27.47 27.01 0 0 0
14/06/2011
27.47
 69,500 27.24 27.47 27.24 0 0 0
13/06/2011
27.24
 54,500 27.01 27.24 26.77 0 0 0
10/06/2011
27.01
 27,100 27.01 27.24 26.77 0 0 0
09/06/2011
27.01
 28,500 27.24 27.24 26.77 0 0 0
08/06/2011
27.24
 40,260 27.47 27.47 27.24 0 0 0
07/06/2011
27.47
 35,400 27.47 27.47 27.24 0 0 0
06/06/2011
27.47
 36,500 27.47 27.47 27.01 0 0 0
03/06/2011
27.47
 48,060 27.47 27.47 27.01 0 0 0
02/06/2011
27.47
 43,300 27.24 27.47 27.24 0 0 0
01/06/2011
27.24
 12,700 26.77 27.24 26.30 0 200 -0.0
31/05/2011
26.77
 2,200 27.24 27.24 26.77 0 0 0
30/05/2011
27.24
 7,300 27.24 27.24 26.54 0 0 0
27/05/2011
27.24
 6,500 27.01 27.24 27.01 0 0 0
26/05/2011
27.01
 10,880 26.77 27.01 26.30 0 1,000 -0.1
25/05/2011
26.77
 3,700 26.77 26.77 26.54 0 1,500 -0.1
24/05/2011
26.77
 10,500 26.77 26.77 26.54 0 0 0
23/05/2011
26.77
 12,410 27.24 27.24 26.30 0 3,000 -0.2
20/05/2011
27.24
 6,600 27.71 27.71 26.77 0 0 0
19/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
18/05/2011
27.71
 3,000 27.71 27.71 27.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |