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)
22/03/2021
61.73
 5,600 62.63 65.91 61.64 0 0 0
19/03/2021
61.64
 1,000 61.64 61.64 61.64 0 0 0
18/03/2021
61.64
 0 61.64 61.64 61.64 0 0 0
17/03/2021
61.64
 1,100 61.64 61.64 61.64 0 100 0.0
16/03/2021
61.64
 1,200 57.66 61.64 57.66 0 0 0
15/03/2021
57.66
 1,900 57.66 57.66 57.66 0 0 0
12/03/2021
55.67
 100 55.67 55.67 55.67 0 0 0
11/03/2021
55.67
 1,500 55.67 55.67 55.67 0 0 0
10/03/2021
52.69
 15,300 52.69 52.69 52.69 0 0 0
09/03/2021
52.69
 0 52.69 52.69 52.69 0 0 0
08/03/2021
52.69
 0 52.69 52.69 52.69 0 0 0
05/03/2021
52.69
 1,500 52.69 52.69 52.69 0 0 0
04/03/2021
52.69
 100 52.69 52.69 52.69 0 0 0
03/03/2021
52.69
 300 52.69 52.69 52.69 0 200 0.0
02/03/2021
55.17
 400 55.17 55.17 55.17 0 0 0
01/03/2021
55.17
 100 55.17 55.17 55.17 0 10 0.0
26/02/2021
55.17
 300 63.23 63.23 55.17 0 0 0
25/02/2021
59.15
 200 59.15 59.15 59.15 0 0 0
24/02/2021
59.15
 0 59.15 59.15 59.15 0 0 0
23/02/2021
59.15
 0 59.15 59.15 59.15 0 0 0
22/02/2021
59.15
 300 62.63 62.63 59.15 0 0 0
19/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
18/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
17/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
09/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
08/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
05/02/2021
62.73
 0 62.73 62.73 62.73 0 0 0
04/02/2021
62.73
 100 62.73 62.73 62.73 0 0 0
03/02/2021
58.65
 1,100 58.65 58.65 58.65 0 0 0
02/02/2021
58.65
 0 58.65 58.65 58.65 0 0 0
01/02/2021
58.65
 4,900 58.65 58.65 58.65 0 0 0
29/01/2021
58.65
 2,800 59.25 59.25 58.65 0 0 0
28/01/2021
59.25
 11,100 59.65 59.65 59.25 0 0 0
27/01/2021
63.62
 1,300 63.82 63.82 63.62 0 0 0
26/01/2021
59.65
 300 59.65 59.65 59.65 0 0 0
25/01/2021
59.65
 0 59.65 59.65 59.65 0 0 0
22/01/2021
59.65
 7,000 59.65 59.65 59.65 0 0 0
21/01/2021
59.65
 1,000 59.65 59.65 59.65 0 0 0
20/01/2021
58.65
 2,600 58.65 58.65 58.65 0 0 0
19/01/2021
59.65
 2,400 62.53 62.53 59.65 0 0 0
18/01/2021
62.53
 0 62.53 62.53 62.53 0 0 0
15/01/2021
62.53
 36,900 62.63 62.73 62.03 0 0 0
14/01/2021
66.61
 83,100 71.58 71.58 66.61 0 0 0
13/01/2021
71.58
 17,400 76.55 76.55 71.28 0 0 0
12/01/2021
76.55
 300 76.55 76.55 76.55 0 0 0
11/01/2021
71.58
 200 71.58 71.58 71.58 0 0 0
08/01/2021
66.90
 800 66.90 66.90 66.90 0 0 0
07/01/2021
62.53
 8,200 62.53 62.53 62.53 0 0 0
06/01/2021
58.45
 3,100 54.68 58.45 54.68 0 0 0
05/01/2021
54.68
 200 54.18 54.68 54.18 0 0 0
04/01/2021
54.18
 1,700 54.18 54.18 54.18 0 0 0
31/12/2020
50.70
 13,250 47.72 50.70 47.72 0 0 0
30/12/2020
47.42
 800 44.34 47.42 47.42 0 0 0
29/12/2020
44.34
 920 44.34 44.34 44.34 0 0 0
28/12/2020
41.45
 30 40.76 41.45 40.76 0 0 0
25/12/2020
42.55
 10 42.55 42.55 42.55 0 0 0
24/12/2020
42.55
 550 38.27 42.55 38.27 0 0 0
23/12/2020
39.76
 60 39.76 39.76 39.76 0 0 0
22/12/2020
40.41
 10 40.41 40.41 40.41 0 0 0
21/12/2020
40.41
 680 39.76 40.41 37.98 0 0 0
18/12/2020
37.78
 20 37.78 37.78 37.78 0 0 0
17/12/2020
39.67
 790 37.08 39.67 37.08 0 0 0
16/12/2020
37.08
 10 37.08 37.08 37.08 0 0 0
15/12/2020
39.81
 10 39.81 39.81 39.81 0 0 0
14/12/2020
41.95
 120 47.72 47.72 41.95 0 0 0
11/12/2020
44.98
 60 42.25 44.98 42.25 0 0 0
10/12/2020
42.05
 320 36.73 42.05 36.73 0 0 0
09/12/2020
39.47
 70 39.47 39.47 39.47 0 0 0
08/12/2020
39.32
 10 39.32 39.32 39.32 0 0 0
07/12/2020
39.32
 10 39.32 39.32 39.32 0 0 0
04/12/2020
36.78
 2,280 39.76 41.95 36.48 0 1,750 -0.1
03/12/2020
39.22
 70 39.22 39.22 39.22 0 0 0
02/12/2020
39.27
 0 39.27 39.27 39.27 0 0 0
01/12/2020
39.27
 70 41.26 44.14 38.97 0 0 0
30/11/2020
41.26
 10 41.26 41.26 41.26 0 0 0
27/11/2020
44.34
 420 41.26 44.34 41.26 0 0 0
26/11/2020
41.45
 560 41.45 41.45 39.27 0 0 0
25/11/2020
38.77
 570 38.27 38.77 38.27 0 0 0
24/11/2020
38.17
 110 35.04 38.17 35.04 0 0 0
23/11/2020
37.43
 6,100 37.38 37.43 37.38 0 0 0
20/11/2020
34.99
 0 34.99 34.99 34.99 0 0 0
19/11/2020
34.99
 490 36.78 36.78 34.99 0 0 0
18/11/2020
36.63
 5,120 37.78 37.78 36.63 0 4,930 -0.2
17/11/2020
39.22
 10 39.22 39.22 39.22 0 0 0
16/11/2020
39.22
 80 42.15 42.15 39.22 0 0 0
13/11/2020
42.15
 80 48.12 48.12 42.15 0 0 0
12/11/2020
45.03
 60 42.75 45.03 41.75 0 0 0
11/11/2020
42.20
 30 42.20 42.20 42.20 0 0 0
10/11/2020
45.33
 50 45.33 45.33 45.33 0 0 0
09/11/2020
48.71
 10 48.71 48.71 48.71 0 0 0
06/11/2020
46.57
 0 46.57 46.57 46.57 0 0 0
05/11/2020
46.57
 170 40.51 46.57 40.51 0 140 0.0
04/11/2020
43.54
 10 43.54 43.54 43.54 0 0 0
03/11/2020
40.71
 10 40.71 40.71 40.71 0 0 0
02/11/2020
43.74
 100 43.74 43.74 43.74 0 0 0
30/10/2020
44.64
 10 44.64 44.64 44.64 0 0 0
29/10/2020
41.75
 60 40.71 45.73 40.71 0 0 0
28/10/2020
43.74
 20 43.74 43.74 43.74 0 0 0
27/10/2020
43.59
 30 38.77 43.59 38.77 0 0 0
26/10/2020
40.76
 20 36.09 40.76 36.09 0 0 0

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