Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2009	17.49	87,020	18.38	18.38	17.49	3,000	2,100	0
02/11/2009	18.38	61,600	19.32	19.32	18.38	0	10,000	0
30/10/2009	19.32	92,480	18.42	19.32	18.72	3,060	110	0
29/10/2009	18.42	227,510	19.36	19.36	18.42	1,010	0	0
28/10/2009	19.36	78,570	19.36	19.78	19.36	10	9,990	0
27/10/2009	19.36	133,710	19.57	19.57	18.59	10,000	0	0
26/10/2009	19.57	167,170	20.42	20.80	19.40	0	4,000	0
23/10/2009	20.42	277,450	21.48	22.55	20.42	920	16,720	0
22/10/2009	21.48	354,830	20.46	21.48	21.06	0	41,500	0
21/10/2009	20.46	339,850	19.53	20.46	18.59	1,500	50	0
20/10/2009	19.53	238,920	18.63	19.53	18.72	4,000	2,810	0
19/10/2009	18.63	70,790	18.72	18.72	18.29	3,250	0	0
16/10/2009	18.72	115,690	18.93	18.93	18.38	0	0	0
15/10/2009	18.93	138,360	18.68	19.57	18.72	0	1,390	0
14/10/2009	18.68	63,570	18.17	18.68	18.17	1,100	0	0
13/10/2009	18.17	61,490	18.72	18.72	17.91	5,000	280	0
12/10/2009	18.72	182,850	18.21	18.93	18.25	5,100	17,000	0
09/10/2009	18.21	97,270	18.00	18.29	18.00	200	0	0
08/10/2009	18.00	42,140	18.00	18.21	17.87	0	3,000	0
07/10/2009	18.00	110,430	17.27	18.04	17.53	100	50	0
06/10/2009	17.27	102,330	17.78	17.78	17.19	0	0	0
05/10/2009	17.78	71,600	18.00	18.08	17.23	10,500	0	0
02/10/2009	18.00	36,350	18.93	18.93	18.00	1,000	0	0
01/10/2009	18.93	266,810	18.08	18.97	18.29	5,200	1,000	0
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

Page:
<<
42
43
44
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.65	-5.03%	27,700	0	0	31.15 34.90 31.15
2 tháng (2026-07-13)	-4.95	-13.71%	60,200	0	0	31.15 38.60 31.15
3 tháng (2026-06-15)	-10.85	-25.83%	88,200	0	0	31.15 42 31.15
6 tháng (2026-03-16)	-63.85	-67.21%	567,800	-500	-0.0	31.15 95 31.15
12 tháng (2025-09-16)	-1.10	-3.41%	731,700	-6,600	-0.2	24.15 95 31.15
24 tháng (2024-09-23)	-18.15	-36.82%	957,400	-10,922	-0.3	24.15 95 31.15
36 tháng (2023-09-27)	-20.85	-40.10%	3,429,600	-11,414	-0.4	24.15 95 31.15
60 tháng (2021-10-07)	-25.71	-45.22%	4,756,200	-25,172	-12.3	24.15 95 31.15

CTCP Cao su Hòa Bình (hrc)

THỐNG KÊ GIAO DỊCH