CTCP Cao su Hòa Bình (hrc)

47.90
0
(0%)
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
(2024-04-08) 		0.35 0.74% 8,800 0 0
43.05
51
47.90
2 tháng
(2024-03-11) 		-1.55 -3.13% 13,800 0 0
43.05
51.10
47.90
3 tháng
(2024-02-15) 		0.60 1.27% 2,261,700 -92 0
43.05
54
47.90
6 tháng
(2023-11-10) 		-4.80 -9.11% 2,272,900 -392 -0.0
43.05
55
47.90
12 tháng
(2023-05-15) 		-6.78 -12.39% 2,318,100 -4,292 -0.2
43.05
55
47.90
24 tháng
(2022-05-19) 		-5.78 -10.77% 3,484,300 -14,250 -12.0
43.05
61.64
47.90
36 tháng
(2021-05-24) 		-21.69 -31.17% 3,696,800 -17,350 -12.1
43.05
69.59
47.90
60 tháng
(2019-06-04) 		9.33 24.18% 4,592,080 -985,292 -50.4
28.68
76.55
47.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
47.90
0
 0 47.90 47.90 47.90 0 0 0
#2 07/05/2024
47.90
-0.10
 600 47.90 47.90 47.90 0 0 0
#3 06/05/2024
48
-3
 2,900 47.45 48 47.45 0 0 0
#4 03/05/2024
51
0
 0 51 51 51 0 0 0
#5 02/05/2024
51
1
 100 51 51 51 0 0 0
#6 26/04/2024
50
0
 0 50 50 50 0 0 0
#7 25/04/2024
50
0
 0 50 50 50 0 0 0
#8 24/04/2024
50
0.75
 200 50.80 50.80 50 0 0 0
#9 23/04/2024
49.25
3.20
 100 49.25 49.25 49.25 0 0 0
#10 22/04/2024
46.05
3
 2,500 46.05 46.05 41.25 0 0 0
#11 19/04/2024
43.05
-3.15
 600 47 47 43.05 0 0 0
#12 17/04/2024
46.20
0
 0 46.20 46.20 46.20 0 0 0
#13 16/04/2024
46.20
0
 0 46.20 46.20 46.20 0 0 0
#14 15/04/2024
46.20
0
 0 46.20 46.20 46.20 0 0 0
#15 12/04/2024
46.20
0.90
 100 46.20 46.20 46.20 0 0 0
#16 11/04/2024
45.30
0
 0 45.30 45.30 45.30 0 0 0
#17 10/04/2024
45.30
0
 0 45.30 45.30 45.30 0 0 0
#18 09/04/2024
45.30
-2.25
 100 45.30 45.30 45.30 0 0 0
#19 08/04/2024
47.55
-2.35
 1,600 49 49 47.55 0 0 0
#20 05/04/2024
49.90
0.05
 200 47.20 49.90 47.20 0 0 0
#21 04/04/2024
49.85
0
 0 49.85 49.85 49.85 0 0 0
#22 03/04/2024
49.85
-0.10
 100 49.85 49.85 49.85 0 0 0
#23 02/04/2024
49.95
1.15
 100 49.95 49.95 49.95 0 0 0
#24 01/04/2024
48.80
-2.30
 300 48.80 48.80 48.80 0 0 0
#25 29/03/2024
51.10
0
 0 51.10 51.10 51.10 0 0 0
#26 28/03/2024
51.10
0
 0 51.10 51.10 51.10 0 0 0
#27 27/03/2024
51.10
2
 100 51.10 51.10 51.10 0 0 0
#28 26/03/2024
49.10
1
 100 49.10 49.10 49.10 0 0 0
#29 25/03/2024
48.10
0
 200 48.10 48.10 48.10 0 0 0
#30 22/03/2024
48.10
0.05
 400 48.05 48.10 48.05 0 0 0
#31 21/03/2024
48.05
0.90
 400 47.15 50.20 48.05 0 0 0
#32 19/03/2024
47.15
0.85
 1,700 46.30 47.15 47.05 0 0 0
#33 18/03/2024
46.30
0.70
 700 45.60 48.75 46.30 0 0 0
#34 15/03/2024
45.60
0
 0 45.60 45.60 45.60 0 0 0
#35 14/03/2024
45.60
-2.40
 100 48 48 45.60 0 0 0
#36 13/03/2024
48
-1.45
 200 49.45 49.45 47.90 0 0 0
#37 12/03/2024
49.45
0
 0 49.45 49.45 49.45 0 0 0
#38 11/03/2024
49.45
2
 400 47.45 49.45 47.45 0 0 0
#39 08/03/2024
47.45
0
 0 47.45 47.45 47.45 0 0 0
#40 07/03/2024
47.45
0
 0 47.45 47.45 47.45 0 0 0
#41 06/03/2024
47.45
-0.55
 300 48 48 47.45 0 0 0
#42 05/03/2024
48
0.30
 100 47.70 48 48 0 0 0
#43 04/03/2024
47.70
0
 0 47.70 47.70 47.70 0 5 0
#44 01/03/2024
47.70
0
 0 47.70 47.70 47.70 0 0 0
#45 29/02/2024
47.70
0
 0 47.70 47.70 47.70 0 0 0
#46 28/02/2024
47.70
-0.50
 100 48.20 48.20 47.70 0 0 0
#47 27/02/2024
48.20
0
 100 48.20 48.20 48.20 0 0 0
#48 26/02/2024
48.20
0.40
 2,243,300 47.80 51 47.90 0 0 0
#49 23/02/2024
47.80
-2.50
 200 50.30 53.80 47.80 0 87 0
#50 22/02/2024
50.30
-3.70
 2,400 54 54 50.30 0 0 0
#51 21/02/2024
54
1.80
 600 52.20 54.90 54 0 0 0
#52 19/02/2024
52.20
3.25
 300 48.95 52.30 48.90 0 0 0
#53 16/02/2024
48.95
1.65
 300 47.30 48.95 47.15 0 0 0
#54 15/02/2024
47.30
0.20
 200 47.10 48.95 47.30 0 0 0
#55 07/02/2024
47.10
-0.75
 200 47.85 48.95 47.10 0 0 0
#56 06/02/2024
47.85
-1.90
 400 49.75 52.90 47.80 0 0 0
#57 05/02/2024
49.75
1.90
 200 47.85 49.75 47.80 0 0 0
#58 02/02/2024
47.85
-0.20
 300 48.05 49.85 47.85 0 0 0
#59 31/01/2024
48.05
0.30
 600 47.75 48.05 47.80 0 0 0
#60 30/01/2024
47.75
-2.20
 200 49.95 49.95 47.25 0 0 0
#61 29/01/2024
49.95
1.75
 200 48.20 50.90 49.95 0 0 0
#62 26/01/2024
48.20
-3.20
 300 51.40 51.40 48.20 0 0 0
#63 25/01/2024
51.40
0
 0 51.40 51.40 51.40 0 0 0
#64 24/01/2024
51.40
0
 0 51.40 51.40 51.40 0 0 0
#65 23/01/2024
51.40
0
 0 51.40 51.40 51.40 0 0 0
#66 22/01/2024
51.40
0
 0 51.40 51.40 51.40 0 0 0
#67 19/01/2024
51.40
0
 0 51.40 51.40 51.40 0 0 0
#68 18/01/2024
51.40
3.30
 200 48.10 51.40 51.40 0 0 0
#69 17/01/2024
48.10
0.05
 400 48.05 51.40 48.10 0 0 0
#70 16/01/2024
48.05
0
 0 48.05 48.05 48.05 0 0 0
#71 15/01/2024
48.05
-1.05
 200 49.10 49.10 48.05 0 0 0
#72 12/01/2024
49.10
0
 0 49.10 49.10 49.10 0 0 0
#73 11/01/2024
49.10
0
 0 49.10 49.10 49.10 0 0 0
#74 10/01/2024
49.10
-0.90
 200 50 50 49.10 0 0 0
#75 09/01/2024
50
-2
 600 52 52 50 0 0 0
#76 08/01/2024
52
0.80
 400 51.20 52 49 0 300 -0.0
#77 05/01/2024
51.20
0
 0 51.20 51.20 51.20 0 0 0
#78 03/01/2024
51.20
0
 0 51.20 51.20 51.20 0 0 0
#79 02/01/2024
51.20
-3.80
 1,200 55 55 51.20 0 0 0
#80 29/12/2023
55
0
 0 55 55 55 0 0 0
#81 28/12/2023
55
3
 200 52 55 55 0 0 0
#82 27/12/2023
52
0
 0 52 52 52 0 0 0
#83 26/12/2023
52
3.25
 500 48.75 52 47.55 0 0 0
#84 25/12/2023
48.75
0
 200 48.75 48.75 48.75 0 0 0
#85 22/12/2023
48.75
-0.40
 100 49.15 49.15 48.75 0 0 0
#86 21/12/2023
49.15
-2.75
 100 51.90 51.90 49.15 0 0 0
#87 20/12/2023
51.90
3.20
 100 48.70 51.90 51.90 0 0 0
#88 19/12/2023
48.70
0
 0 48.70 48.70 48.70 0 0 0
#89 18/12/2023
48.70
0
 0 48.70 48.70 48.70 0 0 0
#90 15/12/2023
48.70
0
 0 48.70 48.70 48.70 0 0 0
#91 14/12/2023
48.70
-0.65
 200 49.35 50 48.70 0 0 0
#92 13/12/2023
49.35
-2.65
 200 52 52 49.20 0 0 0
#93 11/12/2023
52
0
 200 52 52 49.30 0 0 0
#94 08/12/2023
52
2
 200 50 52 48.25 0 0 0
#95 07/12/2023
50
0.90
 100 49.10 50 50 0 0 0
#96 06/12/2023
49.10
-2
 200 51.10 51.10 49.10 0 0 0
#97 05/12/2023
51.10
-3.80
 500 54.90 54.90 51.10 0 0 0
#98 04/12/2023
54.90
2.90
 300 52 54.90 49.25 0 0 0
#99 01/12/2023
52
2.85
 400 49.15 52.50 49.20 0 0 0
#100 30/11/2023
49.15
0.35
 1,200 48.80 52.20 49.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc