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)
15/08/2023
52.59
 2,300 49.26 52.69 49.26 0 1,700 -0.1
14/08/2023
49.26
 100 49.71 49.71 49.26 0 0 0
11/08/2023
49.71
 1,800 49.06 52.49 49.71 0 0 0
10/08/2023
49.06
 2,100 50.10 50.70 49.06 0 0 0
09/08/2023
50.10
 1,100 48.02 50.10 50.10 0 0 0
08/08/2023
48.02
 1,800 49.71 50.70 46.97 0 0 0
07/08/2023
49.71
 400 51.50 52.99 49.71 0 0 0
04/08/2023
51.50
 600 48.81 51.79 49.71 0 0 0
03/08/2023
48.81
 500 51.79 51.79 48.81 0 0 0
02/08/2023
51.79
 200 48.81 51.79 49.21 0 0 0
01/08/2023
48.81
 500 50.70 50.70 48.81 0 300 -0.0
31/07/2023
50.70
 1,800 51.59 51.59 48.66 0 0 0
28/07/2023
51.59
 0 51.59 51.59 51.59 0 0 0
27/07/2023
51.59
 600 52.19 52.19 51.59 0 0 0
26/07/2023
52.19
 300 53.68 53.68 52.19 0 0 0
25/07/2023
53.68
 500 52.19 53.68 53.68 0 0 0
24/07/2023
52.19
 700 53.68 53.68 52.19 0 0 0
21/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
20/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
19/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
18/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
17/07/2023
53.68
 100 50.60 53.68 53.68 0 0 0
14/07/2023
50.60
 1,200 47.32 50.60 50.50 0 0 0
13/07/2023
47.32
 100 50.70 50.70 47.32 0 0 0
12/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
11/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
10/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
07/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
06/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
05/07/2023
50.70
 600 50.70 50.70 50.70 0 0 0
04/07/2023
50.70
 1,000 50.70 50.70 50.70 0 0 0
03/07/2023
50.70
 200 50.70 50.70 50.70 0 0 0
30/06/2023
50.70
 0 50.70 50.70 50.70 0 0 0
29/06/2023
50.70
 300 50.70 52.19 50.70 0 0 0
28/06/2023
50.70
 100 54.38 54.38 50.70 0 0 0
27/06/2023
54.38
 0 54.38 54.38 54.38 0 0 0
26/06/2023
54.38
 0 54.38 54.38 54.38 0 0 0
23/06/2023
54.38
 400 53.19 54.48 54.38 0 0 0
22/06/2023
53.19
 700 52.19 53.19 52.19 0 0 0
21/06/2023
52.19
 1,200 51.20 54.68 52.19 0 0 0
20/06/2023
51.20
 500 50.90 51.20 51.20 0 0 0
19/06/2023
50.90
 100 54.68 54.68 50.90 0 0 0
16/06/2023
54.68
 0 54.68 54.68 54.68 0 0 0
15/06/2023
54.68
 0 54.68 54.68 54.68 0 0 0
14/06/2023
54.68
 0 54.68 54.68 54.68 0 0 0
13/06/2023
54.68
 300 53.58 54.68 53.19 0 0 0
12/06/2023
53.58
 0 53.58 53.58 53.58 0 0 0
09/06/2023
53.58
 600 51.69 53.58 53.58 0 0 0
08/06/2023
51.69
 100 50.90 51.69 51.69 0 0 0
07/06/2023
50.90
 0 50.90 50.90 50.90 0 0 0
06/06/2023
50.90
 100 54.58 54.58 50.90 0 0 0
05/06/2023
54.58
 0 54.58 54.58 54.58 0 0 0
02/06/2023
54.58
 100 51.69 54.58 54.58 0 0 0
01/06/2023
51.69
 400 54.48 54.48 51.69 0 400 -0.0
31/05/2023
54.48
 100 51.69 54.48 54.48 0 0 0
30/05/2023
51.69
 500 51.00 54.38 51.69 0 0 0
29/05/2023
51.00
 0 51.00 51.00 51.00 0 0 0
26/05/2023
51.00
 100 53.58 53.58 51.00 0 0 0
25/05/2023
53.58
 200 51.69 53.58 53.58 0 0 0
24/05/2023
51.69
 100 53.38 53.38 51.69 0 0 0
23/05/2023
53.38
 0 53.58 53.38 53.38 0 0 0
22/05/2023
53.58
 0 52.19 53.58 53.58 0 0 0
19/05/2023
52.19
 0 52.19 52.19 52.19 0 0 0
18/05/2023
52.19
 100 54.68 54.68 52.19 0 0 0
17/05/2023
54.68
 0 54.68 54.68 54.68 0 0 0
16/05/2023
54.68
 200 54.68 54.68 51.00 0 0 0
15/05/2023
54.68
 1,300 54.68 54.68 51.20 0 0 0
12/05/2023
54.68
 100 53.68 54.68 54.68 0 0 0
11/05/2023
53.68
 200 54.68 54.68 51.10 0 0 0
10/05/2023
54.68
 400 54.68 54.68 50.90 0 0 0
09/05/2023
54.68
 0 54.68 54.68 54.68 0 0 0
08/05/2023
54.68
 0 54.68 54.68 54.68 0 0 0
05/05/2023
54.68
 500 53.98 54.68 50.40 0 0 0
04/05/2023
53.98
 0 53.98 53.98 53.98 0 0 0
28/04/2023
53.98
 0 53.98 53.98 53.98 0 0 0
27/04/2023
53.98
 100 54.68 54.68 53.98 0 0 0
26/04/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.4
25/04/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.4
24/04/2023
54.68
 300 54.68 54.68 51.10 0 0 -0.4
21/04/2023
54.68
 300 49.71 54.68 50.30 0 0 -0.4
20/04/2023
49.71
 400 51.20 51.20 48.71 0 0 0
19/04/2023
51.20
 900 54.68 54.68 51.20 0 0 -0.4
18/04/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.4
17/04/2023
54.68
 6,700 52.79 54.68 49.71 0 6,650 -0.4
14/04/2023
52.79
 800 49.41 52.79 48.31 0 0 0
13/04/2023
49.41
 200 52.69 52.69 49.41 0 0 0
12/04/2023
52.69
 700 51.89 54.68 51.89 0 0 0
11/04/2023
51.89
 200 51.89 51.89 51.89 0 0 0
10/04/2023
51.89
 500 48.51 51.89 48.51 0 0 0
07/04/2023
48.51
 200 50.90 50.90 48.51 0 0 0
06/04/2023
50.90
 100 52.69 52.69 50.90 0 0 0
05/04/2023
52.69
 100 54.18 54.18 52.69 0 0 0
04/04/2023
54.18
 0 54.18 54.18 54.18 0 0 0
03/04/2023
54.18
 500 52.79 54.18 51.20 0 0 0
31/03/2023
52.79
 700 52.69 54.68 51.79 0 0 0
30/03/2023
52.69
 300 54.68 54.68 52.69 0 0 0
29/03/2023
54.68
 0 54.68 54.68 54.68 0 0 0
28/03/2023
54.68
 300 52.69 54.68 50.90 0 0 0
27/03/2023
52.69
 800 55.67 55.67 52.69 0 0 0
24/03/2023
55.67
 500 55.67 55.67 51.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |