CTCP Cao su Hòa Bình (hrc)

94.60
6.10
(6.89%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2007
67.67
 86,520 68.04 68.04 65.80 61,240 0 0
26/09/2007
68.04
 203,010 65.80 68.79 66.17 169,650 86,770 0
25/09/2007
65.80
 145,940 62.81 65.80 64.30 79,730 30,000 0
24/09/2007
62.81
 121,350 60.57 62.81 60.94 106,590 60,520 0
21/09/2007
60.57
 25,750 61.31 61.69 60.57 5,100 340 0
20/09/2007
61.31
 75,270 61.69 61.69 60.57 32,400 45,790 0
19/09/2007
61.69
 57,870 60.57 61.69 60.19 29,450 13,670 0
18/09/2007
60.57
 13,000 60.57 60.94 60.57 0 0 0
17/09/2007
60.57
 27,480 60.94 60.94 60.19 600 0 0
14/09/2007
60.94
 31,450 60.19 60.94 60.19 13,370 15,000 0
13/09/2007
60.19
 11,300 60.57 60.57 60.19 0 0 0
12/09/2007
60.57
 17,670 60.94 60.94 60.19 0 0 0
11/09/2007
60.94
 27,600 60.94 60.94 60.19 60 1,370 0
10/09/2007
60.94
 12,020 61.69 61.69 60.94 1,000 0 0
07/09/2007
61.69
 21,580 61.69 61.69 60.94 1,100 7,840 0
06/09/2007
61.69
 36,910 61.69 62.06 61.31 29,170 15,120 0
05/09/2007
61.69
 21,760 62.06 62.06 61.69 14,110 0 0
04/09/2007
62.06
 9,180 61.31 62.06 61.69 500 690 0
31/08/2007
61.31
 46,200 61.31 61.69 60.19 31,110 40,480 0
30/08/2007
61.31
 25,890 62.43 62.43 60.94 15,130 21,270 0
29/08/2007
62.43
 30,980 60.94 62.43 60.57 25,000 22,890 0
28/08/2007
60.94
 24,000 61.69 61.69 60.94 15,000 17,620 0
27/08/2007
61.69
 53,670 61.69 61.69 61.31 46,980 25,000 0
24/08/2007
61.69
 43,330 60.94 61.69 61.31 23,940 30,190 0
23/08/2007
60.94
 7,650 61.69 61.69 60.94 100 3,020 0
22/08/2007
61.69
 17,740 61.69 62.81 61.31 1,500 2,000 0
21/08/2007
61.69
 67,250 63.56 63.93 61.69 37,940 15,000 0
20/08/2007
63.56
 60,740 62.06 63.56 61.69 52,450 18,970 0
17/08/2007
62.06
 17,970 62.06 62.06 61.31 12,800 3,000 0
16/08/2007
62.06
 16,120 62.43 62.43 62.06 6,760 5,160 0
15/08/2007
62.43
 5,780 63.18 63.18 62.06 30 0 0
14/08/2007
63.18
 24,320 62.06 63.18 62.43 15,000 1,470 0
13/08/2007
62.06
 16,030 63.93 63.93 61.69 270 1,200 0
10/08/2007
63.93
 30,810 63.93 63.93 61.69 21,480 1,800 0
09/08/2007
63.93
 28,700 60.94 63.93 61.69 9,920 0 0
08/08/2007
60.94
 8,970 60.19 61.31 60.57 0 0 0
07/08/2007
60.19
 12,280 59.82 60.19 59.44 230 0 0
06/08/2007
59.82
 22,360 59.82 59.82 59.82 12,650 0 0
03/08/2007
59.82
 24,290 60.57 60.57 59.82 6,010 0 0
02/08/2007
60.57
 14,630 62.43 62.81 60.57 200 0 0
01/08/2007
62.43
 52,090 62.43 62.81 62.06 26,200 35,000 0
31/07/2007
62.43
 71,780 62.81 62.81 61.31 64,130 13,270 0
30/07/2007
62.81
 30,440 63.18 63.18 61.69 0 0 0
27/07/2007
63.18
 40,980 63.93 63.93 63.18 420 12,260 0
26/07/2007
63.93
 33,340 64.68 64.68 63.93 26,460 18,000 0
25/07/2007
64.68
 60,520 64.68 64.68 63.93 40,390 25,180 0
24/07/2007
64.68
 48,860 65.05 65.05 64.68 45,700 13,050 0
23/07/2007
65.05
 16,270 64.68 65.05 64.68 0 150 0
20/07/2007
64.68
 44,720 64.68 64.68 64.30 35,800 26,670 0
19/07/2007
64.68
 41,340 65.43 65.43 64.68 25,100 14,460 0
18/07/2007
65.43
 36,570 65.43 65.43 65.43 21,400 9,790 0
17/07/2007
65.43
 12,920 65.05 65.43 65.05 520 940 0
16/07/2007
65.05
 43,930 66.92 66.92 65.05 29,930 14,620 0
13/07/2007
66.92
 19,320 65.43 66.92 65.43 6,210 4,940 0
12/07/2007
65.43
 43,460 67.29 67.29 65.43 30,530 300 0
11/07/2007
67.29
 88,310 68.04 68.04 67.29 61,250 15,000 0
10/07/2007
68.04
 138,240 66.55 68.04 66.92 78,290 30,150 0
09/07/2007
66.55
 150,320 65.05 66.55 65.43 128,870 200 0
06/07/2007
65.05
 67,220 64.68 65.05 65.05 54,540 0 0
05/07/2007
64.68
 42,360 64.68 64.68 64.68 39,650 0 0
04/07/2007
64.68
 40,460 63.56 65.43 63.56 28,190 1,000 0
03/07/2007
63.56
 115,310 63.56 63.56 63.56 100,760 0 0
02/07/2007
63.56
 42,480 64.30 64.30 63.56 33,600 150 0
29/06/2007
64.30
 68,770 64.30 65.43 64.30 51,360 0 0
28/06/2007
64.30
 26,720 64.30 64.68 64.30 8,180 0 0
27/06/2007
64.30
 61,180 65.05 65.05 64.30 14,690 20,000 0
26/06/2007
65.05
 58,020 65.43 65.43 64.68 22,690 19,020 0
25/06/2007
65.43
 79,680 64.68 65.80 65.43 69,020 1,800 0
22/06/2007
64.68
 56,690 65.05 65.05 64.68 36,390 27,970 0
21/06/2007
65.05
 76,950 65.43 65.43 65.05 38,550 20,340 0
20/06/2007
65.43
 94,190 66.17 66.17 65.43 34,370 32,800 0
19/06/2007
66.17
 55,060 67.29 67.29 65.43 21,970 5,000 0
18/06/2007
67.29
 95,400 67.29 67.29 67.29 67,720 43,000 0
15/06/2007
67.29
 121,920 66.92 67.29 66.55 96,140 39,250 0
14/06/2007
66.92
 92,820 66.55 66.92 66.55 55,810 32,000 0
13/06/2007
66.55
 113,960 65.43 66.55 66.17 85,630 29,550 0
12/06/2007
65.43
 121,090 66.17 66.17 65.43 39,820 54,000 0
11/06/2007
66.17
 123,990 65.43 66.17 65.43 107,760 63,000 0
08/06/2007
65.43
 129,290 64.68 65.80 65.43 97,650 71,830 0
07/06/2007
64.68
 53,050 63.93 65.05 64.30 3,080 15,000 0
06/06/2007
63.93
 214,640 63.93 63.93 63.56 26,000 55,000 0
05/06/2007
63.93
 51,310 65.43 65.43 63.18 15,200 5,740 0
04/06/2007
65.43
 60,790 66.17 66.17 65.43 15,450 23,100 0
01/06/2007
66.17
 116,020 66.55 66.55 65.43 39,280 57,400 0
31/05/2007
66.55
 63,110 66.55 66.55 66.55 0 54,400 0
30/05/2007
66.55
 61,400 67.29 67.29 66.55 9,300 13,090 0
29/05/2007
67.29
 142,860 68.42 68.42 67.29 21,750 19,160 0
28/05/2007
68.42
 132,070 69.16 69.16 68.42 47,190 37,500 0
25/05/2007
69.16
 47,000 68.79 69.16 68.79 23,520 100 0
24/05/2007
68.79
 79,920 70.29 70.29 68.79 45,050 800 0
23/05/2007
70.29
 87,610 68.04 71.41 70.29 17,350 2,690 0
22/05/2007
68.04
 74,630 68.04 68.04 67.29 2,000 1,700 0
21/05/2007
68.04
 71,760 66.92 68.04 67.29 22,010 100 0
18/05/2007
66.92
 64,340 67.29 67.29 66.92 100 9,100 0
17/05/2007
67.29
 51,410 67.29 67.29 66.92 1,600 0 0
16/05/2007
67.29
 62,920 68.42 68.42 67.29 10,800 0 0
15/05/2007
68.42
 116,140 67.29 68.42 67.29 23,530 1,300 0
14/05/2007
67.29
 148,330 68.42 68.42 65.43 1,100 0 0
11/05/2007
68.42
 18,170 67.29 68.42 67.29 1,580 600 0
10/05/2007
67.29
 8,920 69.54 69.54 67.29 3,050 0 0

Chính sách bảo mật | Điều khoản sử dụng |