CTCP Cao su Hòa Bình (hrc)

42.90
2.70
(6.72%)
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
(2026-05-13) 		-7.95 -16.51% 263,500 0 0
40.20
58.90
42.90
2 tháng
(2026-04-13) 		-4.70 -10.47% 361,000 -300 0
34.40
58.90
42.90
3 tháng
(2026-03-16) 		-54.80 -57.68% 475,600 -500 -0.0
34.40
95
42.90
6 tháng
(2025-12-15) 		14.70 57.65% 610,900 -4,300 -0.1
24.15
95
42.90
12 tháng
(2025-06-17) 		9.15 29.47% 669,000 -6,600 -0.2
24.15
95
42.90
24 tháng
(2024-06-24) 		-6.60 -14.10% 946,800 -10,922 -0.3
24.15
95
42.90
36 tháng
(2023-06-28) 		-10.50 -20.71% 3,365,300 -14,814 -0.5
24.15
95
42.90
60 tháng
(2021-07-08) 		-19.45 -32.60% 4,679,900 -25,672 -12.3
24.15
95
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/05/2009
12.25
 105,300 11.70 12.25 12.25 0 0 0
06/05/2009
11.70
 134,120 11.95 11.95 11.36 400 130 0
05/05/2009
11.95
 20,080 11.40 11.95 11.95 0 0 0
04/05/2009
11.40
 5,630 10.89 11.40 11.40 0 1,000 0
29/04/2009
10.89
 16,460 10.93 11.06 10.64 100 0 0
28/04/2009
10.93
 30,510 10.72 11.23 10.93 0 1,270 0
27/04/2009
10.72
 27,950 10.21 10.72 10.59 0 0 0
24/04/2009
10.21
 17,090 10.42 10.42 10.00 0 0 0
23/04/2009
10.42
 17,490 10.64 10.64 10.21 0 0 0
22/04/2009
10.64
 71,950 10.34 10.81 10.30 100 0 0
21/04/2009
10.34
 15,820 10.85 10.85 10.34 0 0 0
20/04/2009
10.85
 11,420 11.40 11.40 10.85 0 370 0
17/04/2009
11.40
 67,410 12.00 12.00 11.40 2,000 1,200 0
16/04/2009
12.00
 60,330 12.08 12.34 11.78 5,400 0 0
15/04/2009
12.08
 109,300 12.68 12.68 12.08 61,010 500 0
14/04/2009
12.68
 81,020 12.68 13.23 12.34 1,170 9,720 0
13/04/2009
12.68
 227,310 12.08 12.68 12.64 0 140,110 0
10/04/2009
12.08
 213,330 11.53 12.08 12.04 0 44,480 0
09/04/2009
11.53
 83,670 11.91 11.91 11.49 0 5,800 0
08/04/2009
11.91
 123,360 12.51 12.76 11.91 5,450 74,260 0
07/04/2009
12.51
 158,490 11.91 12.51 11.95 4,570 8,220 0
03/04/2009
11.91
 182,550 11.36 11.91 11.57 0 0 0
02/04/2009
11.36
 30,580 11.06 11.44 11.19 1,000 100 0
01/04/2009
11.06
 61,290 10.59 11.06 10.64 0 0 0
31/03/2009
10.59
 33,670 11.15 11.15 10.59 0 0 0
30/03/2009
11.15
 87,730 11.70 11.70 11.15 0 500 0
27/03/2009
11.70
 93,770 11.15 11.70 11.57 0 0 0
26/03/2009
11.15
 89,870 10.64 11.15 10.76 0 1,000 0
25/03/2009
10.64
 99,440 10.17 10.64 10.38 0 3,100 0
24/03/2009
10.17
 130 9.70 10.17 10.17 0 0 0
23/03/2009
9.70
 25,360 9.27 9.70 9.70 0 2,910 0
20/03/2009
9.27
 20,780 8.85 9.27 9.23 1,000 1,000 0
19/03/2009
8.85
 17,440 9.19 9.62 8.85 0 0 0
18/03/2009
9.19
 21,730 8.76 9.19 9.02 0 1,200 0

Chính sách bảo mật | Điều khoản sử dụng |