CTCP Cao su Hòa Bình (hrc)

32.40
0.85
(2.69%)
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)
04/01/2022
51.69
 400 51.69 51.69 51.69 0 0 0
31/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
30/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
29/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
28/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
27/12/2021
52.69
 100 52.69 52.69 52.69 0 0 0
24/12/2021
53.48
 500 54.68 54.68 53.48 0 0 0
23/12/2021
57.46
 0 57.46 57.46 57.46 0 0 0
22/12/2021
57.46
 100 57.46 57.46 57.46 0 0 0
21/12/2021
57.66
 1,000 50.40 57.96 50.40 0 0 0
20/12/2021
54.18
 100 54.18 54.18 54.18 100 0 0.0
17/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
16/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
15/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
14/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
13/12/2021
56.37
 0 56.37 56.37 56.37 0 0 0
10/12/2021
56.37
 6,100 51.69 56.37 51.69 0 0 0
09/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
08/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
07/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
06/12/2021
52.69
 0 52.69 52.69 52.69 0 0 0
03/12/2021
52.69
 100 52.69 52.69 52.69 0 0 0
02/12/2021
53.28
 0 53.28 53.28 53.28 0 0 0
01/12/2021
53.28
 0 53.28 53.28 53.28 0 0 0
30/11/2021
53.28
 0 53.28 53.28 53.28 0 0 0
29/11/2021
53.28
 700 53.28 53.28 53.28 0 0 0
26/11/2021
52.69
 0 52.69 52.69 52.69 0 0 0
25/11/2021
52.69
 1,400 51.99 52.69 51.99 0 0 0
24/11/2021
52.09
 300 51.99 52.09 51.99 0 0 0
23/11/2021
52.09
 4,900 52.09 52.09 52.09 0 0 0
22/11/2021
52.09
 0 52.09 52.09 52.09 0 0 0
19/11/2021
52.09
 3,700 51.79 52.09 51.79 0 0 0
18/11/2021
52.09
 700 52.19 52.19 50.30 0 0 0
17/11/2021
50.20
 400 50.00 50.20 50.00 0 0 0
16/11/2021
50.60
 1,100 50.30 51.30 50.30 0 0 0
15/11/2021
51.30
 500 51.00 51.40 51.00 0 0 0
12/11/2021
52.59
 0 52.59 52.59 52.59 0 0 0
11/11/2021
52.59
 900 51.20 52.59 50.80 0 0 0
10/11/2021
50.70
 600 51.30 51.30 50.70 0 0 0
09/11/2021
51.30
 0 51.30 51.30 51.30 0 0 0
08/11/2021
51.30
 3,100 50.30 53.48 50.30 0 0 0
05/11/2021
52.49
 3,800 52.29 53.19 49.71 0 0 0
04/11/2021
52.29
 1,000 52.59 52.59 51.89 0 0 0
03/11/2021
52.59
 1,300 54.78 54.78 52.29 0 0 0
02/11/2021
54.58
 2,400 51.59 55.27 51.59 500 0 0.0
01/11/2021
52.69
 3,000 54.18 54.18 51.30 0 0 0
29/10/2021
54.28
 100 54.28 54.28 54.28 0 0 0
28/10/2021
54.68
 2,200 52.99 54.68 52.99 0 0 0
27/10/2021
55.97
 3,900 55.97 55.97 54.68 0 0 0
26/10/2021
52.39
 400 54.78 54.78 52.39 0 0 0
25/10/2021
54.78
 12,000 54.97 62.73 54.78 0 0 0
22/10/2021
58.85
 1,500 58.85 58.85 58.85 0 0 0
21/10/2021
63.23
 100 63.23 63.23 63.23 0 0 0
20/10/2021
59.55
 400 58.16 59.55 58.16 0 0 0
19/10/2021
62.43
 100 62.43 62.43 62.43 0 0 0
18/10/2021
58.55
 700 61.64 61.64 57.66 0 0 0
15/10/2021
57.66
 700 61.14 61.14 57.66 0 0 0
14/10/2021
57.66
 3,500 56.37 57.66 56.27 0 0 0
13/10/2021
60.44
 900 56.66 60.44 56.66 0 0 0
12/10/2021
56.66
 100 56.66 56.66 56.66 0 0 0
11/10/2021
60.84
 0 60.84 60.84 60.84 0 0 0
08/10/2021
60.84
 100 60.84 60.84 60.84 0 0 0
07/10/2021
56.86
 300 56.76 56.86 49.90 0 0 0
06/10/2021
53.19
 200 53.19 53.19 53.19 0 0 0
05/10/2021
53.09
 100 53.09 53.09 53.09 0 0 0
04/10/2021
56.66
 1,700 56.66 56.66 56.66 0 1,700 -0.1
01/10/2021
60.84
 8,400 69.99 69.99 60.84 5,000 3,400 0.1
30/09/2021
65.41
 100 65.41 65.41 65.41 0 0 0
29/09/2021
61.24
 100 61.24 61.24 61.24 0 0 0
28/09/2021
65.81
 0 65.81 65.81 65.81 0 0 0
27/09/2021
65.81
 200 65.81 65.81 65.81 0 0 0
24/09/2021
65.91
 600 57.36 65.91 57.36 0 500 0.0
23/09/2021
61.64
 200 61.64 61.64 61.64 0 0 0
22/09/2021
66.21
 300 58.75 66.21 58.75 100 0 0.0
21/09/2021
62.13
 200 62.13 62.13 62.13 0 0 0
20/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
17/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
16/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
15/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
14/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
13/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
10/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
09/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
08/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
07/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
06/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
01/09/2021
66.80
 0 66.80 66.80 66.80 0 0 0
31/08/2021
66.80
 300 58.26 66.80 58.26 0 0 0
30/08/2021
62.63
 0 62.63 62.63 62.63 0 0 0
27/08/2021
62.63
 300 62.63 62.63 62.63 0 0 0
26/08/2021
62.63
 100 62.63 62.63 62.63 0 0 0
25/08/2021
58.55
 100 58.55 58.55 58.55 0 0 0
24/08/2021
58.65
 0 58.65 58.65 58.65 0 0 0
23/08/2021
58.65
 0 58.65 58.65 58.65 0 0 0
20/08/2021
58.65
 0 58.65 58.65 58.65 0 0 0
19/08/2021
58.65
 300 59.55 59.55 58.65 0 0 0
18/08/2021
59.55
 200 59.55 59.55 59.55 0 0 0
17/08/2021
59.65
 0 59.65 59.65 59.65 0 0 0
16/08/2021
59.65
 500 59.65 59.65 59.65 0 0 0
13/08/2021
59.65
 0 59.65 59.65 59.65 0 0 0

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