CTCP Cao su Hòa Bình (hrc)

34.20
-1.70
(-4.74%)
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
(2026-06-30) 		-3.35 -8.74% 29,700 0 0
33.50
41.40
35.90
2 tháng
(2026-06-01) 		-10.05 -22.31% 97,000 0 0
33.50
47.30
35.90
3 tháng
(2026-05-04) 		-4.20 -10.71% 374,300 0 0
33.50
58.90
35.90
6 tháng
(2026-02-02) 		5 16.67% 635,900 -900 -0.0
28.45
95
35.90
12 tháng
(2025-08-04) 		3 9.38% 702,200 -6,600 -0.2
24.15
95
35.90
24 tháng
(2024-08-09) 		-7.30 -17.26% 918,400 -10,922 -0.3
24.15
95
35.90
36 tháng
(2023-08-15) 		-17.59 -33.45% 3,398,400 -14,514 -0.5
24.15
95
35.90
60 tháng
(2021-08-25) 		-23.55 -40.23% 4,726,600 -25,672 -12.3
24.15
95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/05/2009
14.81
 24,450 14.12 14.81 14.81 0 0 0
12/05/2009
14.12
 78,460 13.49 14.12 14.12 0 1,050 0
11/05/2009
13.49
 52,330 12.85 13.49 13.49 0 2,100 0
08/05/2009
12.85
 222,100 12.25 12.85 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |