CTCP Cao su Hòa Bình (hrc)

28.45
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
(2025-12-29) 		1.35 4.98% 20,300 0 0
26.20
30.20
28.45
2 tháng
(2025-11-28) 		-0.55 -1.90% 26,700 -1,700 -0.0
24.15
30.20
28.45
3 tháng
(2025-10-29) 		-2.55 -8.23% 39,800 -4,000 -0.1
24.15
31
28.45
6 tháng
(2025-07-31) 		-2.55 -8.23% 64,700 -4,000 -0.1
24.15
32.75
28.45
12 tháng
(2025-02-03) 		-10.40 -26.77% 255,500 -8,247 -0.2
24.15
42.65
28.45
24 tháng
(2024-02-07) 		-18.65 -39.60% 2,728,200 -8,414 -0.2
24.15
54
28.45
36 tháng
(2023-02-13) 		-25.23 -47% 3,821,900 -19,264 -3.2
24.15
61.64
28.45
60 tháng
(2021-02-22) 		-30.70 -51.90% 4,243,100 -26,072 -12.4
24.15
69.59
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/10/2010
24.29
 17,140 24.06 24.29 24.29 140 0 0.0
15/10/2010
24.06
 15,540 23.84 24.06 23.61 0 540 -0.0
14/10/2010
23.84
 54,890 23.61 24.06 23.61 0 0 0
13/10/2010
23.61
 25,340 23.84 23.84 23.39 0 0 0
12/10/2010
23.84
 56,750 23.84 23.84 23.61 0 0 0
11/10/2010
23.84
 39,320 23.84 24.06 23.61 0 0 0
08/10/2010
23.84
 47,300 24.51 24.51 23.84 2,000 0 0.1
07/10/2010
24.51
 80,100 24.51 24.74 24.29 0 0 0
06/10/2010
24.51
 50,630 24.06 24.74 24.29 0 0 0
05/10/2010
24.06
 38,690 24.06 24.29 23.84 0 0 0
04/10/2010
24.06
 61,610 24.74 24.74 23.84 0 0 0
01/10/2010
24.74
 282,970 25.41 25.86 24.29 0 0 0
30/09/2010
25.41
 256,960 24.96 25.64 23.84 0 0 0
29/09/2010
24.96
 212,670 26.09 26.09 24.96 70,000 20,000 2.8
28/09/2010
26.09
 172,660 26.09 26.99 24.96 0 0 0
27/09/2010
26.09
 154,390 25.41 26.09 24.29 400 0 0.0
24/09/2010
25.41
 97,560 25.41 25.64 24.29 0 0 0
23/09/2010
25.41
 115,390 25.86 25.86 24.74 0 0 0
22/09/2010
25.86
 47,530 25.64 25.86 25.19 0 0 0
21/09/2010
25.64
 91,570 25.41 25.64 24.74 0 0 0
20/09/2010
25.41
 45,560 25.19 25.86 25.19 0 0 0
17/09/2010
25.19
 59,440 24.74 25.19 24.51 0 20,000 -1.1
16/09/2010
24.74
 36,290 24.29 24.74 24.29 0 550 -0.0
15/09/2010
24.29
 86,900 24.29 24.96 24.29 0 0 0
14/09/2010
24.29
 27,140 23.84 24.29 23.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |