CTCP Cao su Hòa Bình (hrc)

32.50
1.35
(4.33%)
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
(2026-08-17) 		-0.85 -2.66% 19,100 0 0
31.15
34.90
32.50
2 tháng
(2026-07-16) 		-7.15 -18.67% 57,700 0 0
31.15
38.30
32.50
3 tháng
(2026-06-16) 		-10.75 -25.66% 87,100 0 0
31.15
41.90
32.50
6 tháng
(2026-03-18) 		-51.15 -62.15% 551,800 -400 -0.0
31.15
82.30
32.50
12 tháng
(2025-09-19) 		-1.10 -3.41% 728,700 -6,600 -0.2
24.15
95
32.50
24 tháng
(2024-09-24) 		-18.15 -36.82% 957,500 -10,922 -0.3
24.15
95
32.50
36 tháng
(2023-10-02) 		-23.85 -43.36% 3,427,900 -11,414 -0.4
24.15
95
32.50
60 tháng
(2021-10-11) 		-29.69 -48.80% 4,755,900 -25,172 -12.3
24.15
95
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |