CTCP Cao su Hòa Bình (hrc)

71.30
-5.30
(-6.92%)
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
(2026-02-23) 		39.55 106.75% 180,100 -600 -0.0
37.05
95
71.30
2 tháng
(2026-01-19) 		48.15 169.24% 189,800 -2,300 -0.1
28.45
95
71.30
3 tháng
(2025-12-22) 		52.45 217.18% 208,200 -4,000 -0.1
24.15
95
71.30
6 tháng
(2025-09-22) 		44.35 137.52% 233,900 -6,300 -0.2
24.15
95
71.30
12 tháng
(2025-03-25) 		36.90 92.95% 301,200 -9,900 -0.3
24.15
95
71.30
24 tháng
(2024-04-01) 		27.80 56.97% 661,300 -10,622 -0.3
24.15
95
71.30
36 tháng
(2023-04-05) 		23.91 45.38% 2,982,600 -21,564 -3.1
24.15
95
71.30
60 tháng
(2021-04-15) 		8.80 12.98% 4,377,700 -27,972 -12.5
24.15
95
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/03/2023
55.67
 100 52.39 55.67 55.67 0 0 0
22/03/2023
52.39
 200 56.17 56.17 52.39 0 0 0
21/03/2023
56.17
 100 52.69 56.17 56.17 0 0 -0.0
20/03/2023
52.69
 300 53.68 54.68 50.40 0 0 -0.0
17/03/2023
53.68
 100 51.10 53.68 53.68 0 0 -0.0
16/03/2023
51.10
 300 54.28 54.28 51.00 0 0 -0.0
15/03/2023
54.28
 200 58.16 58.16 54.18 0 0 -0.0
14/03/2023
58.16
 0 58.16 58.16 58.16 0 0 -0.0
13/03/2023
58.16
 200 61.64 61.64 57.36 0 0 -0.0
10/03/2023
61.64
 2,900 58.55 61.64 54.48 0 0 -0.0
09/03/2023
58.55
 100 55.37 58.55 58.55 0 0 -0.0
08/03/2023
55.37
 3,300 51.79 55.37 48.21 0 0 -0.0
07/03/2023
51.79
 1,300 55.67 55.67 51.79 0 0 -0.0
06/03/2023
55.67
 1,000 58.65 58.65 54.58 0 0 -0.0
03/03/2023
58.65
 100 55.57 58.65 58.65 0 0 -0.0
02/03/2023
55.57
 0 55.57 55.57 55.57 0 0 -0.0
01/03/2023
55.57
 200 59.65 59.65 55.57 0 0 -0.0
28/02/2023
59.65
 2,300 59.75 59.75 55.57 0 0 -0.0
27/02/2023
59.75
 100 56.66 59.75 59.75 0 0 -0.0
24/02/2023
56.66
 6,000 52.99 56.66 53.58 0 0 -0.0
23/02/2023
52.99
 400 53.09 53.68 52.99 0 0 -0.0
22/02/2023
53.09
 500 52.69 53.09 49.01 0 0 -0.0
21/02/2023
52.69
 100 49.71 52.69 52.69 0 0 -0.0
20/02/2023
49.71
 100 51.69 51.69 49.71 0 0 -0.0
17/02/2023
51.69
 800 52.99 52.99 51.69 0 0 -0.0
16/02/2023
52.99
 100 53.68 53.68 52.99 0 0 -0.0
15/02/2023
53.68
 0 53.68 53.68 53.68 0 0 -0.0
14/02/2023
53.68
 561,800 53.68 53.68 50.00 0 0 -0.0
13/02/2023
53.68
 439,100 53.68 53.68 50.00 0 0 -0.0
10/02/2023
53.68
 0 53.68 53.68 53.68 0 0 -0.0
09/02/2023
53.68
 200 53.68 53.68 53.68 0 0 -0.0
08/02/2023
53.68
 0 53.68 53.68 53.68 0 0 -0.0
07/02/2023
53.68
 500 54.68 54.68 50.90 0 0 -0.0
06/02/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
03/02/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
02/02/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
01/02/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
31/01/2023
54.68
 300 54.68 54.68 50.90 0 0 -0.0
30/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
27/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
19/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
18/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
17/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
16/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
13/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
12/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
11/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
10/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
09/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
06/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
05/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
04/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
03/01/2023
54.68
 0 54.68 54.68 54.68 0 0 -0.0
30/12/2022
54.68
 0 54.68 54.68 54.68 0 0 -0.0
29/12/2022
54.68
 0 54.68 54.68 54.68 0 0 -0.0
28/12/2022
54.68
 0 54.68 54.68 54.68 0 0 -0.0
27/12/2022
54.68
 0 54.68 54.68 54.68 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |