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)
23/10/2020
38.77
 120 37.93 38.77 37.93 0 0 0
22/10/2020
40.76
 40 39.76 40.76 39.76 0 0 0
21/10/2020
38.77
 20 36.78 38.77 36.78 0 0 0
20/10/2020
36.53
 10 36.53 36.53 36.53 0 0 0
19/10/2020
39.27
 10 39.27 39.27 39.27 0 0 0
16/10/2020
39.27
 40 39.57 39.57 36.29 20 0 0.0
15/10/2020
38.97
 10 38.97 38.97 38.97 0 0 0
14/10/2020
37.78
 300 37.78 37.78 37.78 0 0 0
13/10/2020
37.73
 20 37.73 37.73 37.73 0 0 0
12/10/2020
36.98
 0 36.98 36.98 36.98 0 0 0
09/10/2020
36.98
 0 36.98 36.98 36.98 0 0 0
08/10/2020
36.98
 22,230 42.40 42.40 36.98 0 21,890 -0.8
07/10/2020
39.76
 0 39.76 39.76 39.76 0 0 0
06/10/2020
39.76
 30 39.76 39.76 39.76 0 0 0
05/10/2020
39.27
 630 34.40 39.27 34.25 0 0 0
02/10/2020
36.78
 0 36.78 36.78 36.78 0 0 0
01/10/2020
36.78
 20 36.78 36.78 36.78 0 0 0
30/09/2020
39.52
 10 39.52 39.52 39.52 0 0 0
29/09/2020
42.45
 0 42.45 42.45 42.45 0 0 0
28/09/2020
42.45
 10 42.45 42.45 42.45 0 0 0
25/09/2020
45.63
 10 45.63 45.63 45.63 0 0 0
24/09/2020
49.01
 0 49.01 49.01 49.01 0 0 0
23/09/2020
49.01
 430 49.01 49.01 49.01 0 0 0
22/09/2020
52.69
 20 49.01 52.69 49.01 0 0 0
21/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
18/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
17/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
16/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
15/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
14/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
11/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
10/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
09/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
08/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
07/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
04/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
03/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
01/09/2020
52.69
 0 52.69 52.69 52.69 0 0 0
31/08/2020
52.69
 0 52.69 52.69 52.69 0 0 0
28/08/2020
52.69
 10 52.69 52.69 52.69 0 0 0
27/08/2020
49.71
 0 49.71 49.71 49.71 0 0 0
26/08/2020
49.71
 0 49.71 49.71 49.71 0 0 0
25/08/2020
49.71
 0 49.71 49.71 49.71 0 0 0
24/08/2020
49.71
 20 49.71 49.71 49.71 0 0 0
21/08/2020
46.52
 0 46.52 46.52 46.52 0 0 0
20/08/2020
46.52
 100 46.52 46.52 46.52 0 0 0
19/08/2020
43.49
 0 43.49 43.49 43.49 0 0 0
18/08/2020
43.49
 0 43.49 43.49 43.49 0 0 0
17/08/2020
43.49
 10 43.49 43.49 43.49 0 0 0
14/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
13/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
12/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
11/08/2020
46.72
 2,000 46.72 46.72 46.72 0 0 0
10/08/2020
46.72
 1,010 46.72 49.90 46.72 0 40 0.0
07/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
06/08/2020
46.72
 2,180 46.72 46.72 46.72 0 0 0
05/08/2020
46.72
 580 43.49 46.72 43.49 0 0 0
04/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
03/08/2020
46.72
 0 46.72 46.72 46.72 0 0 0
31/07/2020
46.72
 0 46.72 46.72 46.72 0 0 0
30/07/2020
46.72
 0 46.72 46.72 46.72 0 10 0.0
29/07/2020
46.72
 30 42.55 46.72 42.55 0 10 0.0
28/07/2020
45.73
 1,300 46.72 46.72 45.73 0 100 0.0
27/07/2020
45.73
 2,000 45.73 45.73 45.73 0 0 0
24/07/2020
45.73
 100 45.73 45.73 45.73 0 100 0.0
23/07/2020
45.38
 0 45.38 45.38 45.38 0 0 0
22/07/2020
45.38
 2,500 44.74 45.38 44.74 0 100 0.0
21/07/2020
42.45
 2,650 45.38 45.38 42.45 0 100 0.0
20/07/2020
42.45
 3,830 42.45 42.45 39.57 0 100 0.0
17/07/2020
39.71
 10 39.71 39.71 39.71 0 0 0
16/07/2020
37.83
 20 41.60 41.60 37.83 0 0 0
15/07/2020
39.67
 40 35.19 39.67 35.19 0 0 0
14/07/2020
37.78
 20 37.78 37.78 37.78 0 0 0
13/07/2020
36.09
 30 36.09 36.09 36.09 0 0 0
10/07/2020
38.72
 0 38.72 38.72 38.72 0 0 0
09/07/2020
38.72
 0 38.72 38.72 38.72 0 0 0
08/07/2020
38.72
 4,260 37.78 38.72 37.78 0 0 0
07/07/2020
37.78
 8,010 37.78 37.78 37.78 0 0 0
06/07/2020
37.78
 600 37.78 37.78 37.78 0 0 0
03/07/2020
40.26
 0 40.26 40.26 40.26 0 0 0
02/07/2020
40.26
 20 35.39 40.26 35.39 0 0 0
01/07/2020
37.98
 520 37.98 37.98 37.98 0 0 0
30/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
29/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
26/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
25/06/2020
40.81
 0 40.81 40.81 40.81 0 0 0
24/06/2020
40.81
 100 40.81 40.81 40.81 100 0 0.0
23/06/2020
39.12
 0 39.12 39.12 39.12 0 0 0
22/06/2020
39.12
 10 39.12 39.12 39.12 0 0 0
19/06/2020
39.12
 2,500 39.12 39.12 39.12 0 0 0
18/06/2020
42.05
 20 42.05 42.05 42.05 0 0 0
17/06/2020
39.37
 200 42.30 43.74 39.37 0 0 0
16/06/2020
42.30
 2,110 41.75 42.30 41.75 0 100 0.0
15/06/2020
39.57
 430 37.78 39.57 37.78 0 100 0.0
12/06/2020
36.98
 0 36.98 36.98 36.98 0 0 0
11/06/2020
36.98
 0 36.98 36.98 36.98 0 0 0
10/06/2020
36.98
 2,320 37.78 37.78 36.98 0 2,310 -0.1
09/06/2020
39.76
 0 39.76 39.76 39.76 0 0 0
08/06/2020
39.76
 5,590 37.78 39.76 37.78 0 260 0.0
05/06/2020
37.78
 440 37.78 37.78 37.78 0 260 0.0

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