CTCP Cao su Hòa Bình (hrc)

42.90
2.70
(6.72%)
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
(2026-05-13) 		-7.95 -16.51% 263,500 0 0
40.20
58.90
42.90
2 tháng
(2026-04-13) 		-4.70 -10.47% 361,000 -300 0
34.40
58.90
42.90
3 tháng
(2026-03-16) 		-54.80 -57.68% 475,600 -500 -0.0
34.40
95
42.90
6 tháng
(2025-12-15) 		14.70 57.65% 610,900 -4,300 -0.1
24.15
95
42.90
12 tháng
(2025-06-17) 		9.15 29.47% 669,000 -6,600 -0.2
24.15
95
42.90
24 tháng
(2024-06-24) 		-6.60 -14.10% 946,800 -10,922 -0.3
24.15
95
42.90
36 tháng
(2023-06-28) 		-10.50 -20.71% 3,365,300 -14,814 -0.5
24.15
95
42.90
60 tháng
(2021-07-08) 		-19.45 -32.60% 4,679,900 -25,672 -12.3
24.15
95
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2011
28.78
 49,100 28.56 28.78 28.33 0 510 -0.0
15/03/2011
28.56
 46,750 28.78 28.78 27.88 0 0 0
14/03/2011
28.78
 5,310 28.33 28.78 27.66 0 0 0
11/03/2011
28.33
 7,110 28.33 28.56 27.43 200 0 0.0
10/03/2011
28.33
 48,640 28.11 28.33 27.43 0 0 0
09/03/2011
28.11
 33,700 27.88 28.11 28.11 0 0 0
08/03/2011
27.88
 5,380 28.33 28.33 27.21 0 4,490 -0.3
07/03/2011
28.33
 500 28.33 28.33 28.33 0 0 0
04/03/2011
28.33
 1,000 27.66 28.33 28.33 0 0 0
03/03/2011
27.66
 20,580 28.33 28.33 27.66 0 0 0
02/03/2011
28.33
 6,350 27.66 28.33 27.43 2,850 0 0.2
01/03/2011
27.66
 68,520 27.88 27.88 27.43 500 0 0.0
28/02/2011
27.88
 26,000 27.88 28.11 27.88 0 0 0
25/02/2011
27.88
 53,320 27.66 28.11 27.66 0 12,820 -0.8
24/02/2011
27.66
 33,530 28.11 28.11 27.66 0 5,000 -0.3
23/02/2011
28.11
 47,500 27.88 28.11 27.43 50 1,000 -0.1
22/02/2011
27.88
 33,500 27.88 28.78 27.43 50 0 0.0
21/02/2011
27.88
 7,460 28.11 28.11 27.88 0 0 0
18/02/2011
28.11
 6,900 28.78 28.78 28.11 0 0 0
17/02/2011
28.78
 500 28.78 28.78 28.78 0 0 0
16/02/2011
28.78
 37,800 28.78 28.78 28.33 0 400 -0.0
15/02/2011
28.78
 12,550 28.78 29.01 28.56 50 0 0.0
14/02/2011
28.78
 28,000 29.23 29.23 27.88 0 0 0
11/02/2011
29.23
 1,700 29.23 29.23 29.23 0 0 0
10/02/2011
29.23
 2,520 29.23 29.46 29.01 0 0 0
09/02/2011
29.23
 16,060 29.23 29.23 28.78 0 300 -0.0
08/02/2011
29.23
 1,250 29.01 29.68 29.23 0 0 0
28/01/2011
29.01
 41,300 28.78 29.01 28.78 0 0 0
27/01/2011
28.78
 16,500 28.56 28.78 28.78 0 0 0
26/01/2011
28.56
 35,010 28.33 28.78 28.56 0 0 0
25/01/2011
28.33
 21,090 28.33 28.33 27.66 0 0 0
24/01/2011
28.33
 57,520 28.33 28.56 27.43 500 15,000 -0.9
21/01/2011
28.33
 29,400 28.33 29.68 28.33 0 0 0
20/01/2011
28.33
 3,210 28.33 28.33 28.11 0 0 0
19/01/2011
28.33
 5,200 28.11 28.33 28.11 0 0 0
18/01/2011
28.11
 11,640 28.11 28.11 28.11 0 0 0
17/01/2011
28.11
 11,100 28.11 28.11 28.11 100 100 0
14/01/2011
28.11
 10,670 28.11 28.11 28.11 0 0 0
13/01/2011
28.11
 20,300 27.88 28.11 27.88 800 0 0.0
12/01/2011
27.88
 24,010 27.66 28.11 27.66 0 460 -0.0
11/01/2011
27.66
 30,800 27.66 28.33 27.66 500 0 0.0
10/01/2011
27.66
 32,610 27.88 27.88 27.43 0 0 0
07/01/2011
27.88
 14,050 27.66 27.88 27.66 0 0 0
06/01/2011
27.66
 51,500 27.88 28.33 27.66 0 2,300 -0.1
05/01/2011
27.88
 36,500 27.88 27.88 27.66 0 0 0
04/01/2011
27.88
 50,310 26.99 27.88 27.43 0 20,050 -1.2
31/12/2010
26.99
 32,500 27.66 27.66 26.99 0 0 0
30/12/2010
27.66
 13,000 27.66 27.66 27.43 0 0 0
29/12/2010
27.66
 24,210 27.66 27.66 27.21 0 0 0
28/12/2010
27.66
 24,100 27.66 27.88 27.43 0 0 0
27/12/2010
27.66
 5,300 27.66 27.66 27.21 0 0 0
24/12/2010
27.66
 11,630 27.66 27.66 27.21 0 0 0
23/12/2010
27.66
 46,100 27.88 27.88 27.43 0 0 0
22/12/2010
27.88
 35,910 27.66 27.88 27.21 20,910 8,000 0.8
21/12/2010
27.66
 13,440 27.66 27.66 27.43 4,940 810 0.3
20/12/2010
27.66
 17,760 28.56 28.56 27.66 0 0 0
17/12/2010
28.56
 9,390 27.88 28.56 27.88 0 0 0
16/12/2010
27.88
 59,010 27.88 29.23 27.66 1,000 9,450 -0.6
15/12/2010
27.88
 9,220 28.11 28.11 27.88 0 0 0
14/12/2010
28.11
 26,050 28.11 28.56 27.88 0 0 0
13/12/2010
28.11
 14,230 28.11 28.56 27.43 100 0 0.0
10/12/2010
28.11
 440 27.66 28.11 28.11 0 0 0
09/12/2010
27.66
 5,020 27.43 27.66 26.76 0 0 0
08/12/2010
27.43
 11,000 27.66 27.66 27.21 0 30 -0.0
07/12/2010
27.66
 31,980 28.78 28.78 27.66 0 0 0
06/12/2010
28.78
 25,490 28.33 28.78 27.43 0 40 -0.0
03/12/2010
28.33
 53,560 27.88 28.33 27.43 0 0 0
02/12/2010
27.88
 42,160 27.88 27.88 27.43 0 0 0
01/12/2010
27.88
 1,670 27.21 27.88 26.54 0 0 0
30/11/2010
27.21
 18,960 26.99 27.66 27.21 0 1,900 -0.1
29/11/2010
26.99
 12,910 27.66 27.66 26.99 0 50 -0.0
26/11/2010
27.66
 24,040 27.66 28.11 27.66 0 0 0
25/11/2010
27.66
 29,010 27.43 27.88 26.09 0 12,910 -0.7
24/11/2010
27.43
 28,280 26.99 27.66 26.76 0 0 0
23/11/2010
26.99
 26,080 26.76 26.99 26.76 0 13,900 -0.8
22/11/2010
26.76
 14,070 27.66 27.66 26.76 0 0 0
19/11/2010
27.66
 15,300 27.66 27.66 26.99 100 0 0.0
18/11/2010
27.66
 24,010 27.43 27.88 27.43 0 0 0
17/11/2010
27.43
 31,250 27.88 27.88 27.43 0 100 -0.0
16/11/2010
27.88
 18,730 28.78 28.78 27.88 0 0 0
15/11/2010
28.78
 1,450 28.78 29.23 28.78 0 0 0
12/11/2010
28.78
 27,520 28.78 29.01 28.33 0 0 0
11/11/2010
28.78
 32,110 28.33 28.78 27.88 0 0 0
10/11/2010
28.33
 28,470 27.21 28.56 26.99 0 0 0
09/11/2010
27.21
 93,090 26.54 27.43 26.54 0 0 0
08/11/2010
26.54
 61,450 26.54 27.66 26.54 1,900 0 0.1
05/11/2010
26.54
 58,790 26.31 26.99 26.54 0 0 0
04/11/2010
26.31
 31,340 26.31 26.54 26.31 0 0 0
03/11/2010
26.31
 28,620 26.09 26.54 26.09 0 0 0
02/11/2010
26.09
 39,500 26.76 26.76 26.09 0 0 0
01/11/2010
26.76
 32,390 26.76 26.99 26.76 0 0 0
29/10/2010
26.76
 64,780 26.31 26.76 26.09 0 0 0
28/10/2010
26.31
 60,940 25.41 26.31 25.64 0 0 0
27/10/2010
25.41
 98,220 25.19 25.64 25.19 0 0 0
26/10/2010
25.19
 96,490 24.06 25.19 24.06 0 0 0
25/10/2010
24.06
 21,560 23.84 24.06 23.61 0 0 0
22/10/2010
23.84
 59,260 23.39 23.84 23.39 0 0 0
21/10/2010
23.39
 35,500 23.84 24.29 23.39 0 10,000 -0.5
20/10/2010
23.84
 45,570 24.06 24.29 23.61 0 0 0
19/10/2010
24.06
 49,750 24.29 24.29 23.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |