Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/09/2009	18.08	216,080	17.23	18.08	18.08	20	55,910	0
29/09/2009	17.23	95,940	17.23	17.40	17.10	300	36,500	0
28/09/2009	17.23	60,510	17.66	17.66	17.23	2,450	1,710	0
25/09/2009	17.66	54,470	17.74	17.74	17.36	1,050	15,600	0
24/09/2009	17.74	18,170	17.70	17.83	17.44	0	20	0
23/09/2009	17.70	52,880	17.53	18.08	17.70	1,010	260	0
22/09/2009	17.53	98,510	17.78	17.78	17.44	0	49,600	0
21/09/2009	17.78	41,140	17.87	18.08	17.66	1,000	8,000	0
18/09/2009	17.87	89,610	17.87	17.91	17.70	2,000	0	0
17/09/2009	17.87	97,640	17.87	17.87	17.66	0	57,500	0
16/09/2009	17.87	90,920	18.12	18.29	17.87	0	3,300	0
15/09/2009	18.12	62,020	18.63	18.63	17.91	530	13,020	0
14/09/2009	18.63	111,900	18.63	18.72	18.51	9,000	0	0
11/09/2009	18.63	37,770	18.59	18.72	18.55	0	800	0
10/09/2009	18.59	44,060	18.55	18.59	17.87	0	20	0
09/09/2009	18.55	55,050	18.59	18.93	18.55	4,000	24,900	0
08/09/2009	18.59	82,110	17.74	18.59	17.95	0	10	0
07/09/2009	17.74	74,300	17.91	17.91	17.02	2,700	80	0
04/09/2009	17.91	48,250	18.51	18.51	17.91	500	800	0
03/09/2009	18.51	39,340	18.72	18.72	18.08	5,000	570	0
02/09/2009	18.72	0	18.72	18.72	18.72	0	0	0
01/09/2009	18.72	126,550	19.32	19.32	18.51	0	9,250	0
31/08/2009	19.32	88,330	18.42	19.32	18.51	30	6,000	0
28/08/2009	18.42	77,360	18.21	18.46	18.29	0	4,000	0
27/08/2009	18.21	46,400	18.08	18.29	17.87	0	1,000	0
26/08/2009	18.08	66,010	18.29	18.46	18.08	1,500	5,300	0
25/08/2009	18.29	195,250	18.12	19.02	18.29	1,020	8,890	0
24/08/2009	18.12	123,630	17.27	18.12	17.66	0	110	0
21/08/2009	17.27	78,160	17.15	17.87	17.27	0	850	0
20/08/2009	17.15	77,950	17.44	17.53	17.15	0	0	0
19/08/2009	17.44	45,650	17.02	17.61	17.23	0	1,000	0
18/08/2009	17.02	64,520	17.40	17.40	16.55	10,000	5,100	0
17/08/2009	17.40	124,670	18.29	18.29	17.40	11,210	25,270	0
14/08/2009	18.29	160,680	17.95	18.51	17.87	22,690	2,030	0
13/08/2009	17.95	152,240	17.10	17.95	17.87	1,500	0	0
12/08/2009	17.10	157,310	16.29	17.10	16.93	0	2,790	0
11/08/2009	16.29	114,470	15.53	16.29	15.53	2,000	1,000	0
10/08/2009	15.53	43,930	15.32	15.57	15.32	1,500	0	0
07/08/2009	15.32	14,460	15.15	15.32	15.06	0	0	0
06/08/2009	15.15	45,960	15.32	15.40	15.15	0	0	0
05/08/2009	15.32	25,280	15.40	15.40	15.15	0	420	0
04/08/2009	15.40	33,480	15.02	15.49	15.15	600	0	0
03/08/2009	15.02	39,610	15.06	15.32	15.02	10,000	0	0
31/07/2009	15.06	24,440	14.47	15.06	14.47	0	0	0
30/07/2009	14.47	10,610	14.93	14.93	14.25	80	0	0
29/07/2009	14.93	22,090	14.89	15.32	14.89	0	0	0
28/07/2009	14.89	56,240	15.44	15.44	14.76	100	0	0
27/07/2009	15.44	68,710	14.72	15.44	14.89	1,000	0	0
24/07/2009	14.72	41,610	14.04	14.72	14.72	580	26,000	0
23/07/2009	14.04	11,880	13.70	14.04	13.23	0	0	0
22/07/2009	13.70	12,920	13.66	14.04	13.70	7,000	0	0
21/07/2009	13.66	18,740	13.32	13.78	13.40	0	1,890	0
20/07/2009	13.32	20,070	13.66	13.66	13.19	0	180	0
17/07/2009	13.66	26,240	14.00	14.08	13.66	0	0	0
16/07/2009	14.00	18,710	13.61	14.29	13.66	2,180	0	0
15/07/2009	13.61	21,170	13.19	13.74	13.40	0	0	0
14/07/2009	13.19	24,630	13.53	14.04	13.19	2,000	3,820	0
13/07/2009	13.53	31,110	14.08	14.08	13.40	0	500	0
10/07/2009	14.08	40,690	14.81	14.81	14.08	0	6,260	0
09/07/2009	14.81	14,720	14.89	14.89	14.47	0	0	0
08/07/2009	14.89	8,010	14.89	14.89	14.47	0	0	0
07/07/2009	14.89	22,990	15.40	15.40	14.68	3,900	0	0
06/07/2009	15.40	29,370	14.68	15.40	14.89	5,100	0	0
03/07/2009	14.68	23,640	14.47	14.68	14.04	0	6,000	0
02/07/2009	14.47	37,480	14.17	14.68	14.00	1,000	270	0
01/07/2009	14.17	42,520	14.89	14.89	14.17	10,000	0	0
30/06/2009	14.89	59,290	15.44	15.44	14.68	10,000	7,830	0
29/06/2009	15.44	30,770	15.57	15.87	15.27	5,500	1,000	0
26/06/2009	15.57	37,230	15.40	15.74	15.40	6,800	0	0
25/06/2009	15.40	73,330	15.40	16.17	15.10	1,000	0	0
24/06/2009	15.40	127,780	14.68	15.40	14.55	21,790	200	0
23/06/2009	14.68	16,120	15.44	15.44	14.68	0	300	0
22/06/2009	15.44	43,790	16.25	16.25	15.44	20	12,760	0
19/06/2009	16.25	51,520	17.02	17.40	16.25	300	10,030	0
18/06/2009	17.02	56,660	16.59	17.40	16.59	4,050	7,240	0
17/06/2009	16.59	98,080	16.38	16.59	15.57	16,310	500	0
16/06/2009	16.38	29,440	17.23	17.23	16.38	1,000	0	0
15/06/2009	17.23	64,540	18.12	18.12	17.23	0	0	0
12/06/2009	18.12	104,710	19.02	19.78	18.08	500	1,500	0
11/06/2009	19.02	188,090	18.12	19.02	17.87	100	1,000	0
10/06/2009	18.12	89,480	19.06	19.06	18.12	0	0	0
09/06/2009	19.06	200,650	20.04	20.42	19.06	7,600	25,470	0
08/06/2009	20.04	35,420	19.10	20.04	20.04	0	1,000	0
05/06/2009	19.10	138,580	18.21	19.10	19.10	0	50,000	0
04/06/2009	18.21	76,120	17.36	18.21	18.21	1,000	500	0
03/06/2009	17.36	180,190	16.55	17.36	17.02	0	1,100	0
02/06/2009	16.55	216,170	15.78	16.55	16.42	4,000	0	0
01/06/2009	15.78	225,840	15.06	15.78	15.70	0	800	0
29/05/2009	15.06	76,450	14.55	15.19	14.51	0	18,690	0
28/05/2009	14.55	79,570	15.23	15.23	14.51	0	43,380	0
27/05/2009	15.23	119,960	14.89	15.32	14.89	20,500	7,800	0
26/05/2009	14.89	88,410	15.36	15.66	14.89	400	2,390	0
25/05/2009	15.36	180,280	14.64	15.36	14.64	0	0	0
22/05/2009	14.64	59,960	15.40	15.40	14.64	0	0	0
21/05/2009	15.40	96,400	15.83	15.87	15.40	35,680	0	0
20/05/2009	15.83	156,310	15.83	15.87	15.19	9,000	0	0
19/05/2009	15.83	134,600	15.49	16.08	15.49	34,580	0	0
18/05/2009	15.49	156,520	15.61	15.74	14.98	100	0	0
15/05/2009	15.61	80,400	14.89	15.61	15.61	0	8,460	0
14/05/2009	14.89	280,400	14.81	14.93	14.12	0	0	0

Page:
<<
41
42
43
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	58.10	191.12%	74,800	-300	-0.0	30.40 94.60 94.60
2 tháng (2026-01-12)	60.50	216.07%	94,500	-2,000	-0.1	26.55 94.60 94.60
3 tháng (2025-12-15)	63	247.06%	99,900	-3,700	-0.1	24.15 94.60 94.60
6 tháng (2025-09-15)	58.30	193.05%	128,500	-6,000	-0.2	24.15 94.60 94.60
12 tháng (2025-03-18)	48.55	121.53%	194,800	-9,600	-0.3	24.15 94.60 94.60
24 tháng (2024-03-25)	40.40	83.99%	553,200	-10,322	-0.3	24.15 94.60 94.60
36 tháng (2023-03-29)	33.82	61.86%	2,875,600	-21,264	-3.1	24.15 94.60 94.60
60 tháng (2021-04-08)	36.61	70.54%	4,270,100	-27,672	-12.4	24.15 94.60 94.60

CTCP Cao su Hòa Bình (hrc)

THỐNG KÊ GIAO DỊCH