Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2007	68.04	27,830	68.79	68.79	67.29	19,280	1,800	0
12/11/2007	68.79	25,320	68.79	69.16	67.67	24,000	300	0
09/11/2007	68.79	18,010	68.42	68.79	67.29	15,000	0	0
08/11/2007	68.42	10,090	68.42	68.42	67.29	1,140	1,000	0
07/11/2007	68.42	16,560	70.29	70.29	68.04	6,560	0	0
06/11/2007	70.29	57,730	71.41	71.41	69.16	47,020	1,000	0
05/11/2007	71.41	109,960	68.04	71.41	67.29	109,310	1,280	0
02/11/2007	68.04	7,280	69.16	69.16	68.04	0	0	0
01/11/2007	69.16	26,980	68.79	69.16	67.29	18,500	3,000	0
31/10/2007	68.79	37,820	69.16	69.16	68.42	32,390	100	0
30/10/2007	69.16	49,310	69.16	69.16	68.79	24,660	0	0
29/10/2007	69.16	69,560	69.16	71.03	68.79	66,660	1,100	0
26/10/2007	69.16	49,410	69.16	69.16	68.42	42,330	2,800	0
25/10/2007	69.16	64,330	68.04	69.16	68.04	48,470	11,960	0
24/10/2007	68.04	87,810	66.55	68.42	66.55	45,000	67,130	0
23/10/2007	66.55	30,500	67.29	67.29	65.80	13,400	7,000	0
22/10/2007	67.29	71,020	67.29	67.67	66.92	27,900	43,660	0
19/10/2007	67.29	25,430	67.29	67.29	66.92	4,330	0	0
18/10/2007	67.29	26,210	68.42	68.42	67.29	200	0	0
17/10/2007	68.42	54,240	68.42	68.79	68.04	30,900	0	0
16/10/2007	68.42	21,140	69.16	69.16	67.29	3,670	1,000	0
15/10/2007	69.16	42,980	69.16	69.16	68.79	32,230	19,120	0
12/10/2007	69.16	23,060	69.54	69.54	68.04	1,040	0	0
11/10/2007	69.54	44,490	69.54	69.54	68.42	33,160	6,500	0
10/10/2007	69.54	55,480	68.79	69.91	69.16	37,500	20,630	0
09/10/2007	68.79	27,340	67.67	69.16	66.92	9,020	500	0
08/10/2007	67.67	16,160	68.04	68.79	67.67	1,120	0	0
05/10/2007	68.04	29,580	68.04	69.16	67.29	0	0	0
04/10/2007	68.04	55,400	69.91	69.91	68.04	18,400	0	0
03/10/2007	69.91	50,500	71.03	71.03	69.16	14,880	560	0
02/10/2007	71.03	71,540	71.78	71.78	69.16	39,860	0	0
01/10/2007	71.78	99,250	69.16	71.78	69.54	63,410	50,100	0
28/09/2007	69.16	71,170	67.67	69.16	66.55	16,720	0	0
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

Page:
<<
46
47
48
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-7.80	-15.66%	60,200	-600	0	39.20 53 39.20
2 tháng (2026-03-02)	-9.80	-18.92%	221,000	-1,200	-0.0	39.20 95 39.20
3 tháng (2026-01-29)	12	40%	262,500	-1,200	-0.0	28.45 95 39.20
6 tháng (2025-10-31)	12.90	44.33%	300,100	-6,900	-0.2	24.15 95 39.20
12 tháng (2025-05-05)	6.45	18.14%	363,000	-10,500	-0.3	24.15 95 39.20
24 tháng (2024-05-09)	-5.90	-12.32%	730,500	-11,222	-0.3	24.15 95 39.20
36 tháng (2023-05-15)	-12.68	-23.18%	3,048,600	-15,514	-0.6	24.15 95 39.20
60 tháng (2021-05-25)	-27.59	-39.64%	4,427,300	-28,572	-12.5	24.15 95 39.20

CTCP Cao su Hòa Bình (hrc)

THỐNG KÊ GIAO DỊCH