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)
20/10/2008
13.31
 3,450 14.00 14.00 13.31 0 0 0
17/10/2008
14.00
 20,690 14.72 14.72 14.00 1,050 8,770 0
16/10/2008
14.72
 7,840 15.48 15.48 14.72 400 0 0
15/10/2008
15.48
 53,440 16.29 16.29 15.48 1,000 41,130 0
14/10/2008
16.29
 213,460 15.52 16.29 16.29 0 205,680 0
13/10/2008
15.52
 37,970 16.32 16.40 15.52 1,000 18,060 0
10/10/2008
16.32
 8,840 17.16 17.16 16.32 300 2,000 0
09/10/2008
17.16
 160,310 17.05 17.32 16.21 210 72,700 0
08/10/2008
17.05
 24,020 17.93 17.93 17.05 0 0 0
07/10/2008
17.93
 35,610 18.84 18.84 17.93 29,860 0 0
06/10/2008
18.84
 40,400 19.83 19.83 18.84 30,850 0 0
03/10/2008
19.83
 18,120 19.83 19.83 18.88 7,000 3,730 0
02/10/2008
19.83
 17,960 19.07 19.83 19.07 7,250 900 0
01/10/2008
19.07
 41,040 19.26 19.83 18.69 40 450 0
30/09/2008
19.26
 500 20.21 20.21 19.26 0 0 0
29/09/2008
20.21
 37,290 20.21 20.59 19.45 2,250 0 0
26/09/2008
20.21
 63,980 19.26 20.21 19.64 11,760 5,400 0
25/09/2008
19.26
 41,350 18.38 19.26 18.69 13,380 1,300 0
24/09/2008
18.38
 17,050 19.07 19.45 18.38 1,600 8,610 0
23/09/2008
19.07
 124,630 18.19 19.07 17.51 86,080 1,000 0
22/09/2008
18.19
 1,420 17.35 18.19 18.19 1,000 0 0
19/09/2008
17.35
 102,210 16.55 17.35 17.35 4,450 61,380 0
18/09/2008
16.55
 25,430 17.39 17.39 16.55 4,240 19,570 0
17/09/2008
17.39
 48,640 18.31 18.31 17.39 500 21,200 0
16/09/2008
18.31
 77,970 19.26 19.26 18.31 400 42,370 0
15/09/2008
19.26
 112,890 20.21 21.17 19.26 100 70,280 0
12/09/2008
20.21
 5,550 21.17 21.17 20.21 500 4,340 0
11/09/2008
21.17
 84,110 22.12 22.12 21.17 0 66,990 0
10/09/2008
22.12
 128,000 23.26 23.26 22.12 1,000 91,160 0
09/09/2008
23.26
 58,670 22.88 23.26 22.31 31,800 26,200 0
08/09/2008
22.88
 44,330 24.03 24.03 22.88 15,100 1,000 0
05/09/2008
24.03
 139,600 24.03 24.03 22.88 55,000 3,440 0
04/09/2008
24.03
 59,420 25.17 25.17 24.03 3,030 0 0
03/09/2008
25.17
 12,600 24.03 25.17 25.17 0 0 0
29/08/2008
24.03
 107,200 24.03 24.03 22.88 560 4,870 0
28/08/2008
24.03
 117,630 25.17 25.17 24.03 4,700 7,300 0
27/08/2008
25.17
 11,200 24.03 25.17 25.17 -4,450 0 0
26/08/2008
24.03
 34,580 22.88 24.03 24.03 0 340 0
25/08/2008
22.88
 6,680 21.93 22.88 22.88 5,380 420 0
22/08/2008
21.93
 45,080 20.98 21.93 21.93 42,480 5,450 0
21/08/2008
20.98
 95,070 20.02 20.98 19.45 49,400 0 0
20/08/2008
20.02
 156,650 20.79 20.79 19.83 58,600 7,000 0
19/08/2008
20.79
 251,610 19.83 20.79 20.40 178,170 52,100 0
18/08/2008
19.83
 231,100 19.03 19.83 18.12 110,000 1,000 0
15/08/2008
19.03
 71,490 18.50 19.03 19.03 27,000 46,350 0
14/08/2008
18.50
 171,480 17.96 18.50 18.42 5,000 85,300 0
13/08/2008
17.96
 48,070 18.50 18.50 17.96 800 25,870 0
12/08/2008
18.50
 40,380 18.99 19.45 18.50 1,110 5,400 0
11/08/2008
18.99
 36,250 18.46 18.99 18.69 110 600 0
08/08/2008
18.46
 17,330 18.50 18.50 18.12 500 300 0
07/08/2008
18.50
 14,740 19.07 19.64 18.50 0 100 0
06/08/2008
19.07
 36,800 18.69 19.07 18.88 600 1,500 0
05/08/2008
18.69
 64,060 18.34 18.69 17.81 23,200 0 0
04/08/2008
18.34
 74,440 18.50 18.50 17.96 27,150 0 0
01/08/2008
18.50
 63,060 18.15 18.65 17.62 32,760 0 0
31/07/2008
18.15
 28,260 18.69 18.69 18.15 0 4,000 0
30/07/2008
18.69
 22,150 19.26 19.26 18.69 4,020 0 0
29/07/2008
19.26
 177,460 18.88 19.26 18.34 3,000 49,310 0
28/07/2008
18.88
 24,400 19.45 19.45 18.88 0 14,300 0
25/07/2008
19.45
 1,300 20.02 20.02 19.45 0 0 0
24/07/2008
20.02
 6,950 20.59 20.59 20.02 1,000 0 0
23/07/2008
20.59
 30 21.17 21.17 20.59 0 0 0
22/07/2008
21.17
 100 21.55 21.55 21.17 100 0 0
21/07/2008
21.55
 1,370 22.12 22.12 21.55 290 280 0
18/07/2008
22.12
 76,110 22.69 22.69 22.12 11,260 36,900 0
17/07/2008
22.69
 143,740 22.12 22.69 22.50 4,600 79,520 0
16/07/2008
22.12
 132,750 21.55 22.12 20.98 2,180 63,470 0
15/07/2008
21.55
 3,400 20.98 21.55 21.55 0 0 0
14/07/2008
20.98
 6,100 20.40 20.98 20.98 0 0 0
11/07/2008
20.40
 6,030 19.83 20.40 20.40 0 100 0
10/07/2008
19.83
 7,950 19.26 19.83 19.83 200 200 0
09/07/2008
19.26
 28,050 18.84 19.26 19.26 500 0 0
08/07/2008
18.84
 60,370 18.31 18.84 17.77 5,000 21,980 0
07/07/2008
18.31
 142,840 18.50 19.03 17.96 39,470 22,100 0
04/07/2008
18.50
 50,740 17.96 18.50 18.50 17,600 39,940 0
03/07/2008
17.96
 2,600 17.47 17.96 17.96 0 0 0
02/07/2008
17.47
 78,960 16.97 17.47 17.47 4,050 50,200 0
01/07/2008
16.97
 4,680 16.51 16.97 16.97 0 0 0
30/06/2008
16.51
 34,510 16.09 16.51 15.75 900 10,000 0
27/06/2008
16.09
 37,950 15.64 16.09 15.22 120 0 0
26/06/2008
15.64
 77,490 15.71 16.17 15.29 52,100 10,000 0
25/06/2008
15.71
 36,930 15.26 15.71 15.68 25,150 20,000 0
24/06/2008
15.26
 10,530 14.84 15.26 14.84 100 0 0
23/06/2008
14.84
 26,830 15.29 15.75 14.84 0 0 0
20/06/2008
15.29
 1,550 15.75 15.75 15.29 0 100 0
19/06/2008
15.75
 17,140 16.21 16.21 15.75 16,290 8,870 0
18/06/2008
16.21
 71,010 16.21 16.51 15.90 47,390 37,770 0
17/06/2008
16.21
 62,630 15.90 16.21 16.02 4,520 60,000 0
16/06/2008
15.90
 115,590 15.60 15.90 15.60 14,300 110,870 0
13/06/2008
15.60
 136,130 15.29 15.60 15.22 19,190 107,360 0
12/06/2008
15.29
 16,160 15.60 15.60 15.29 2,410 16,160 0
11/06/2008
15.60
 6,920 15.90 15.90 15.60 0 1,950 0
10/06/2008
15.90
 990 16.21 16.21 15.90 90 990 0
09/06/2008
16.21
 210 16.51 16.51 16.21 0 0 0
06/06/2008
16.51
 110 16.82 16.82 16.51 0 0 0
05/06/2008
16.82
 10 17.16 17.16 16.82 0 0 0
04/06/2008
17.16
 10 17.51 17.51 17.16 0 0 0
03/06/2008
17.51
 1,120 17.85 17.85 17.51 1,000 0 0
02/06/2008
17.85
 310 18.19 18.19 17.85 0 0 0
30/05/2008
18.19
 17,780 18.54 18.54 18.19 12,330 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |