CTCP Cao su Hòa Bình (hrc)

29.40
-2.15
(-6.81%)
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
(2026-09-08) 		-0.25 -0.78% 18,200 0 0
29.80
33.80
31.55
2 tháng
(2026-08-10) 		-1.50 -4.50% 50,500 0 0
29.80
34.90
31.55
3 tháng
(2026-07-10) 		-6.25 -16.40% 78,100 0 0
29.80
38.60
31.55
6 tháng
(2026-04-13) 		-13.05 -29.06% 471,000 -300 0.0
29.80
58.90
31.55
12 tháng
(2025-10-13) 		0.90 2.91% 743,700 -6,500 -0.2
24.15
95
31.55
24 tháng
(2024-10-18) 		-17.45 -35.40% 975,300 -7,175 -0.3
24.15
95
31.55
36 tháng
(2023-10-24) 		-20.15 -38.75% 3,439,900 -7,667 -0.4
24.15
95
31.55
60 tháng
(2021-11-03) 		-20.74 -39.44% 4,742,500 -21,925 -12.4
24.15
95
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
51.69
 200 51.69 51.69 51.69 0 0 0.0
02/06/2022
51.69
 0 51.69 51.69 51.69 0 0 0.0
01/06/2022
51.69
 100 51.69 51.69 51.69 0 0 0.0
31/05/2022
51.69
 0 51.69 51.69 51.69 0 0 0.0
30/05/2022
51.69
 400 51.69 51.69 51.69 0 0 0.0
27/05/2022
51.69
 200 51.69 51.69 51.69 0 0 0.0
26/05/2022
51.69
 300 51.69 51.69 51.69 0 300 0.0
25/05/2022
52.69
 0 52.69 52.69 52.69 0 0 0
24/05/2022
52.69
 100 52.69 52.69 52.69 0 0 0
23/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
20/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
19/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
18/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
17/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
16/05/2022
53.68
 0 53.68 53.68 53.68 0 0 0
13/05/2022
53.68
 200 53.68 53.68 53.68 0 0 0
12/05/2022
50.70
 0 50.70 50.70 50.70 0 0 0
11/05/2022
50.70
 0 50.70 50.70 50.70 0 0 0
10/05/2022
50.70
 0 50.70 50.70 50.70 0 0 0
09/05/2022
50.70
 100 50.70 50.70 50.70 0 0 0
06/05/2022
54.18
 100 54.18 54.18 54.18 0 0 0
05/05/2022
52.69
 0 52.69 52.69 52.69 0 0 0
04/05/2022
52.69
 1,600 52.69 52.69 52.69 0 0 0
29/04/2022
56.37
 0 56.37 56.37 56.37 0 0 0
28/04/2022
56.37
 0 56.37 56.37 56.37 0 0 0
27/04/2022
56.37
 0 56.37 56.37 56.37 0 0 0
26/04/2022
56.37
 8,100 52.69 56.37 50.70 0 0 0
25/04/2022
52.69
 100 52.69 52.69 52.69 0 0 0
22/04/2022
52.69
 3,200 53.68 53.68 52.69 0 0 0
21/04/2022
55.77
 0 55.77 55.77 55.77 0 0 0
20/04/2022
55.77
 1,000 55.77 55.77 55.77 0 0 0
19/04/2022
52.19
 4,000 53.68 53.68 52.19 0 0 0
18/04/2022
53.68
 200 53.68 53.68 53.68 0 0 0
15/04/2022
54.18
 200 54.18 54.18 54.18 0 0 0
14/04/2022
54.18
 400 54.18 54.18 54.18 0 100 0.0
13/04/2022
53.98
 0 53.98 53.98 53.98 0 0 0
12/04/2022
53.98
 200 53.98 53.98 53.98 0 0 0
08/04/2022
54.68
 2,800 54.68 54.68 53.68 0 0 0
07/04/2022
53.68
 2,200 54.18 54.68 53.68 0 0 0
06/04/2022
53.68
 2,800 53.58 53.78 53.58 0 0 0
05/04/2022
52.09
 0 52.09 52.09 52.09 0 0 0
04/04/2022
52.09
 400 52.49 52.49 52.09 0 0 0
01/04/2022
52.39
 0 52.39 52.39 52.39 0 0 0
31/03/2022
52.39
 900 52.39 52.39 52.39 0 0 0
30/03/2022
52.49
 0 52.49 52.49 52.49 0 0 0
29/03/2022
52.49
 0 52.49 52.49 52.49 0 0 0
28/03/2022
52.49
 100 52.49 52.49 52.49 0 0 0
25/03/2022
52.49
 2,100 49.81 52.49 49.81 0 0 0
24/03/2022
53.19
 0 53.19 53.19 53.19 0 0 0
23/03/2022
53.19
 400 51.69 53.19 51.69 0 0 0
22/03/2022
51.69
 200 51.69 51.69 51.69 0 0 0
21/03/2022
51.79
 0 51.79 51.79 51.79 0 0 0
18/03/2022
51.79
 0 51.79 51.79 51.79 0 0 0
17/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
16/03/2022
51.79
 300 49.71 51.79 49.71 0 0 0
15/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
14/03/2022
51.79
 700 51.79 51.79 51.79 0 0 0
11/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
10/03/2022
51.79
 100 51.79 51.79 51.79 0 0 0
09/03/2022
51.79
 6,000 54.58 54.58 51.79 0 0 0
08/03/2022
55.67
 0 55.67 55.67 55.67 0 0 0
07/03/2022
55.67
 0 55.67 55.67 55.67 0 0 0
04/03/2022
55.67
 8,400 55.47 55.67 52.69 0 0 0
03/03/2022
56.57
 0 56.57 56.57 56.57 0 0 0
02/03/2022
56.57
 100 56.57 56.57 56.57 0 0 0
01/03/2022
55.57
 500 54.48 55.57 54.48 0 0 0
28/02/2022
54.48
 0 54.48 54.48 54.48 0 0 0
25/02/2022
54.48
 200 52.69 54.48 52.69 0 0 0
24/02/2022
52.69
 500 52.69 52.69 52.69 0 0 0
23/02/2022
52.69
 0 52.69 52.69 52.69 0 0 0
22/02/2022
52.69
 0 52.69 52.69 52.69 0 0 0
21/02/2022
52.69
 0 52.69 52.69 52.69 0 0 0
18/02/2022
52.69
 100 52.69 52.69 52.69 0 0 0
17/02/2022
52.69
 200 52.59 52.69 52.59 0 0 0
16/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
15/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
14/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
11/02/2022
53.68
 5,200 53.68 53.68 50.00 0 0 0
10/02/2022
53.68
 0 53.68 53.68 53.68 0 0 0
09/02/2022
53.68
 100 53.68 53.68 53.68 0 0 0
08/02/2022
53.68
 700 51.00 54.58 51.00 0 0 0
07/02/2022
54.68
 1,200 53.68 54.68 53.68 0 0 0
28/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
27/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
26/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
25/01/2022
54.08
 0 54.08 54.08 54.08 0 0 0
24/01/2022
54.08
 100 54.08 54.08 54.08 0 0 0
21/01/2022
50.80
 100 50.80 50.80 50.80 0 0 0
20/01/2022
50.80
 0 50.80 50.80 50.80 0 0 0
19/01/2022
50.80
 0 50.80 50.80 50.80 0 0 0
18/01/2022
50.80
 300 50.80 50.80 50.80 0 0 0
17/01/2022
50.80
 200 50.80 50.80 50.80 0 0 0
14/01/2022
50.80
 0 50.80 50.80 50.80 0 0 0
13/01/2022
50.80
 500 54.18 54.18 50.70 0 0 0
12/01/2022
50.70
 0 50.70 50.70 50.70 0 0 0
11/01/2022
50.70
 600 50.70 50.70 50.70 0 0 0
10/01/2022
50.70
 0 50.70 50.70 50.70 0 0 0
07/01/2022
50.70
 800 50.70 50.70 50.70 0 500 0.0
06/01/2022
50.70
 1,200 51.10 51.10 50.70 0 0 0
05/01/2022
51.20
 500 51.20 51.20 51.20 0 0 0

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