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)
13/09/2010
23.84
 94,070 23.84 23.84 22.71 0 59,400 -3.0
10/09/2010
23.84
 31,400 24.29 24.29 23.84 0 10,930 -0.6
09/09/2010
24.29
 94,000 24.29 24.51 24.06 0 39,070 -2.1
08/09/2010
24.29
 24,260 24.06 24.29 23.61 0 18,000 -1.0
07/09/2010
24.06
 89,920 24.74 24.74 23.84 0 32,000 -1.7
06/09/2010
24.74
 102,500 24.51 25.19 24.06 0 0 0
01/09/2010
24.51
 111,230 24.29 24.51 23.84 0 0 0
31/08/2010
24.29
 88,080 24.06 24.51 23.61 0 0 0
30/08/2010
24.06
 59,020 23.84 24.74 23.61 8,000 0 0.4
27/08/2010
23.84
 43,070 24.29 24.29 23.16 0 15,100 -0.8
26/08/2010
24.29
 53,670 24.51 24.74 23.39 0 0 0
25/08/2010
24.51
 44,250 25.64 25.64 24.51 0 0 0
24/08/2010
25.64
 19,570 26.76 26.76 25.64 0 0 0
23/08/2010
26.76
 55,800 26.54 26.99 26.09 0 0 0
20/08/2010
26.54
 38,680 26.76 26.76 26.09 0 0 0
19/08/2010
26.76
 81,450 26.76 27.21 26.09 0 0 0
18/08/2010
26.76
 27,020 28.11 28.11 26.76 0 0 0
17/08/2010
28.11
 23,090 29.23 29.23 28.11 0 0 0
16/08/2010
29.23
 40,010 28.78 29.46 28.78 0 0 0
13/08/2010
28.78
 46,580 29.01 29.01 27.88 0 0 0
12/08/2010
29.01
 60,460 29.46 29.46 28.11 0 0 0
11/08/2010
29.46
 27,520 28.56 29.46 28.11 0 1,190 -0.1
10/08/2010
28.56
 57,390 28.56 28.56 27.21 0 540 -0.0
09/08/2010
28.56
 104,000 29.91 30.36 28.56 0 0 0
06/08/2010
29.91
 58,960 29.68 29.91 29.23 0 0 0
05/08/2010
29.68
 26,550 30.13 30.36 29.68 0 0 0
04/08/2010
30.13
 48,440 29.46 30.13 29.23 0 1,000 -0.1
03/08/2010
29.46
 127,910 28.11 29.46 28.11 0 50,550 -3.3
02/08/2010
28.11
 184,250 29.46 29.46 28.11 10 73,660 -4.6
30/07/2010
29.46
 106,970 29.01 29.68 28.56 0 2,200 -0.1
29/07/2010
29.01
 59,750 29.01 29.46 28.33 0 3,000 -0.2
28/07/2010
29.01
 34,760 28.33 29.23 28.33 0 0 0
27/07/2010
28.33
 121,820 26.99 28.33 25.64 1,500 29,500 -1.8
26/07/2010
26.99
 385,160 28.33 29.46 26.99 2,200 144,840 -8.6
23/07/2010
28.33
 409,090 29.68 29.68 28.33 0 210,000 -13.2
22/07/2010
29.68
 291,030 31.03 31.03 29.68 300 2,400 -0.1
21/07/2010
31.03
 144,220 32.61 32.83 31.03 70 0 0.0
20/07/2010
32.61
 149,090 31.26 32.61 31.93 0 23,300 -1.7
19/07/2010
31.26
 188,390 30.13 31.26 29.91 0 47,360 -3.2
16/07/2010
30.13
 193,430 29.01 30.36 28.78 0 82,000 -5.4
15/07/2010
29.01
 107,820 28.33 29.01 27.88 0 700 -0.0
14/07/2010
28.33
 73,630 27.21 28.33 26.99 0 2,000 -0.1
13/07/2010
27.21
 281,900 26.31 27.21 25.19 1,000 0 0.1
12/07/2010
26.31
 100,890 25.64 26.31 25.41 0 0 0
09/07/2010
25.64
 182,600 24.74 25.64 24.06 0 530 -0.0
08/07/2010
24.74
 119,270 24.29 25.19 24.51 0 0 0
07/07/2010
24.29
 61,230 24.96 24.96 24.29 0 0 0
06/07/2010
24.96
 80,610 24.96 25.19 24.51 0 1,000 -0.1
05/07/2010
24.96
 260,730 24.06 25.19 24.74 0 42,000 -2.3
02/07/2010
24.06
 237,560 22.94 24.06 22.49 0 42,670 -2.2
01/07/2010
22.94
 63,800 22.49 22.94 22.49 0 500 -0.0
30/06/2010
22.49
 117,400 22.71 22.71 22.31 0 26,000 -1.3
29/06/2010
22.71
 68,500 22.13 22.94 22.26 0 3,000 -0.1
28/06/2010
22.13
 60,450 21.41 22.13 21.36 0 11,600 -0.6
25/06/2010
21.41
 129,030 21.09 22.04 20.55 1,170 50,000 -2.3
24/06/2010
21.09
 100,470 20.87 21.09 20.69 0 500 -0.0
23/06/2010
20.87
 90,910 20.82 20.87 20.10 0 450 -0.0
22/06/2010
20.82
 141,990 20.60 21.09 20.69 0 2,000 -0.1
21/06/2010
20.60
 53,180 20.01 20.73 19.74 0 0 0
18/06/2010
20.01
 74,620 20.10 20.51 19.65 0 0 0
17/06/2010
20.10
 137,880 21.05 21.05 20.10 1,500 30,000 -1.3
16/06/2010
21.05
 162,230 20.73 21.14 20.69 2,000 500 0.1
15/06/2010
20.73
 154,920 20.91 20.91 20.06 0 3,610 -0.2
14/06/2010
20.91
 231,250 20.96 21.14 20.51 0 540 -0.0
11/06/2010
20.96
 350,250 20.19 21.14 20.82 0 74,460 -3.5
10/06/2010
20.19
 301,990 19.25 20.19 18.75 0 56,120 -2.4
09/06/2010
19.25
 87,690 19.56 20.01 19.20 100 12,500 -0.5
08/06/2010
19.56
 169,550 19.52 19.88 18.89 0 65,000 -2.8
07/06/2010
19.52
 189,240 20.46 20.46 19.47 300 0 0.0
04/06/2010
20.46
 459,450 19.52 20.46 20.46 0 55,200 -2.5
03/06/2010
19.52
 98,750 18.62 19.52 19.52 0 0 0
02/06/2010
18.62
 267,600 17.77 18.62 17.77 2,500 21,000 -0.7
01/06/2010
17.77
 93,540 17.50 17.77 17.23 0 0 0
31/05/2010
17.50
 128,020 17.41 17.54 17.09 1,000 0 0.0
28/05/2010
17.41
 174,070 17.32 17.72 17.27 0 0 0
27/05/2010
17.32
 151,000 17.32 17.54 16.78 0 5,000 -0.2
26/05/2010
17.32
 85,960 16.64 17.32 16.19 250 8,840 -0.3
25/05/2010
16.64
 61,320 16.60 16.64 16.06 5,200 6,580 -0.1
24/05/2010
16.60
 42,900 16.42 16.64 16.19 0 5,920 -0.2
21/05/2010
16.42
 147,500 16.87 16.87 16.10 8,840 13,280 -0.2
20/05/2010
16.87
 35,640 16.64 16.87 16.42 750 0 0.0
19/05/2010
16.64
 81,240 16.69 17.05 16.46 2,000 0 0.1
18/05/2010
16.69
 164,010 16.64 17.27 15.97 0 0 0
17/05/2010
16.64
 118,690 17.18 17.32 16.64 0 40,000 -1.5
14/05/2010
17.18
 102,060 17.00 17.32 17.00 1,000 0 0.0
13/05/2010
17.00
 100,100 16.96 17.09 16.96 0 0 0
12/05/2010
16.96
 109,980 17.09 17.23 16.82 0 20,500 -0.8
11/05/2010
17.09
 90,160 16.96 17.45 17.05 5,000 1,020 0
10/05/2010
16.96
 77,160 17.27 17.27 16.87 1,980 4,000 -0.1
07/05/2010
17.27
 115,090 17.59 17.59 17.00 0 10,500 -0.4
06/05/2010
17.59
 94,100 17.32 17.72 17.32 0 10,000 -0.4
05/05/2010
17.32
 60,430 17.59 17.59 17.23 4,140 400 0.1
04/05/2010
17.59
 70,270 17.54 17.95 17.59 6,920 0 0.3
29/04/2010
17.54
 72,690 17.18 17.54 17.32 0 0 0
28/04/2010
17.18
 80,540 17.18 17.23 17.09 0 80 -0.0
27/04/2010
17.18
 50,520 17.41 17.41 17.18 8,560 0 0.3
26/04/2010
17.41
 240,600 17.27 17.54 17.18 151,740 123,710 1.1
22/04/2010
17.27
 82,810 16.78 17.32 16.87 0 0 0
21/04/2010
16.78
 62,970 16.91 17.32 16.78 5,000 0 0.2
20/04/2010
16.91
 71,170 17.05 17.18 16.87 11,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |