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
32.40
2 tháng
(2026-08-10) 		-1.50 -4.50% 50,500 0 0
29.80
34.90
32.40
3 tháng
(2026-07-10) 		-6.25 -16.40% 78,100 0 0
29.80
38.60
32.40
6 tháng
(2026-04-13) 		-13.05 -29.06% 471,000 -300 0.0
29.80
58.90
32.40
12 tháng
(2025-10-13) 		0.90 2.91% 743,700 -6,500 -0.2
24.15
95
32.40
24 tháng
(2024-10-18) 		-17.45 -35.40% 975,300 -7,175 -0.3
24.15
95
32.40
36 tháng
(2023-10-24) 		-20.15 -38.75% 3,439,900 -7,667 -0.4
24.15
95
32.40
60 tháng
(2021-11-03) 		-20.74 -39.44% 4,742,500 -21,925 -12.4
24.15
95
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2019
51.69
 10 51.69 51.69 51.69 0 10 0.0
15/08/2019
48.36
 10 48.36 48.36 48.36 0 0 0
14/08/2019
45.23
 2,770 48.51 48.51 45.23 0 0 0
13/08/2019
48.51
 2,190 48.51 48.51 48.51 0 100 0.0
12/08/2019
45.38
 0 45.38 45.38 45.38 0 0 0
09/08/2019
45.38
 990 45.38 45.38 45.38 0 0 0
08/08/2019
48.71
 1,210 46.23 48.71 46.23 0 10 0.0
07/08/2019
46.23
 10 39.76 46.23 46.23 0 0 0
06/08/2019
43.54
 1,070 39.76 43.59 39.76 0 30 0.0
05/08/2019
40.76
 3,110 39.32 40.76 39.32 0 0 0
02/08/2019
42.25
 3,510 37.78 42.25 37.78 0 3,500 -0.1
01/08/2019
39.52
 190 37.78 39.52 37.78 0 190 0.0
31/07/2019
39.52
 0 39.52 39.52 39.52 0 0 0
30/07/2019
39.52
 0 39.52 39.52 39.52 0 0 0
29/07/2019
39.52
 0 39.52 39.52 39.52 0 0 0
26/07/2019
39.52
 460 37.78 39.52 37.78 0 0 0
25/07/2019
39.52
 210 37.78 39.52 37.78 0 10 0.0
24/07/2019
39.52
 150 39.52 39.52 39.52 0 0 0
23/07/2019
39.57
 150 39.57 39.57 39.57 0 0 0
22/07/2019
39.57
 790 39.57 39.57 39.57 0 0 0
19/07/2019
39.57
 630 39.57 39.57 39.57 0 0 0
18/07/2019
39.57
 530 39.57 39.57 39.57 0 0 0
17/07/2019
37.78
 560 37.78 37.78 37.78 0 0 0
16/07/2019
38.67
 530 38.67 38.67 38.67 0 0 0
15/07/2019
37.78
 500 37.78 37.78 37.78 0 0 0
12/07/2019
38.17
 510 37.78 38.17 37.78 0 0 0
11/07/2019
39.42
 10 39.42 39.42 39.42 0 0 0
10/07/2019
39.42
 20 37.78 39.42 37.78 0 0 0
09/07/2019
39.62
 1,010 37.78 39.62 37.78 0 0 0
08/07/2019
39.76
 0 39.76 39.76 39.76 0 0 0
05/07/2019
39.76
 3,630 37.78 39.76 36.98 70 3,500 -0.1
04/07/2019
39.76
 1,200 39.76 39.76 39.76 0 0 0
03/07/2019
37.78
 0 37.78 37.78 37.78 0 0 0
02/07/2019
37.78
 10 37.78 37.78 37.78 0 0 0
01/07/2019
37.78
 60 37.78 37.78 37.78 0 0 0
28/06/2019
37.78
 0 37.78 37.78 37.78 0 0 0
27/06/2019
37.78
 290 37.78 37.78 37.78 0 0 0
26/06/2019
38.27
 10 38.27 38.27 38.27 0 0 0
25/06/2019
37.28
 0 37.28 37.28 37.28 0 0 0
24/06/2019
37.28
 1,140 37.28 37.28 37.28 0 0 0
21/06/2019
39.81
 0 39.81 39.81 39.81 0 0 0
20/06/2019
39.81
 20 39.81 39.81 39.81 0 0 0
19/06/2019
37.28
 2,000 37.28 37.28 37.28 0 0 0
18/06/2019
36.29
 0 36.29 36.29 36.29 0 0 0
17/06/2019
36.29
 0 36.29 36.29 36.29 0 0 0
14/06/2019
36.29
 50 36.29 36.29 36.29 0 0 0
13/06/2019
37.68
 0 37.68 37.68 37.68 0 0 0
12/06/2019
37.68
 1,050 36.29 37.68 36.29 0 0 0
11/06/2019
35.24
 100 35.19 35.24 35.19 0 0 0
10/06/2019
37.78
 0 37.78 37.78 37.78 0 0 0
07/06/2019
37.78
 0 37.78 37.78 37.78 0 0 0
06/06/2019
37.78
 700 37.78 37.78 37.78 0 0 0
05/06/2019
38.57
 0 38.57 38.57 38.57 0 0 0
04/06/2019
38.57
 0 38.57 38.57 38.57 0 0 0
03/06/2019
38.57
 1,000 38.57 38.57 38.57 0 0 0
31/05/2019
41.31
 0 41.31 41.31 41.31 0 0 0
30/05/2019
41.31
 10 41.31 41.31 41.31 0 0 0
29/05/2019
39.71
 2,810 37.13 39.71 36.98 0 0 0
28/05/2019
39.76
 0 39.76 39.76 39.76 0 0 0
27/05/2019
39.76
 20 39.76 39.76 39.76 0 0 0
24/05/2019
39.96
 1,010 37.48 39.96 37.48 0 0 0
23/05/2019
37.58
 590 37.58 37.58 37.58 0 0 0
22/05/2019
37.58
 510 37.58 37.78 37.28 0 230 0.0
21/05/2019
37.28
 2,200 36.78 37.28 36.78 0 0 0
20/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
17/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
16/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
15/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
14/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
13/05/2019
37.28
 80 37.28 37.28 37.28 0 0 0
10/05/2019
36.78
 280 36.78 36.98 36.78 0 0 0
09/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
08/05/2019
37.28
 0 37.28 37.28 37.28 0 0 0
07/05/2019
37.28
 400 35.89 37.28 35.89 0 0 0
06/05/2019
37.78
 0 37.78 37.78 37.78 0 0 0
03/05/2019
37.78
 2,710 37.78 37.78 37.78 0 0 0
02/05/2019
37.78
 1,770 37.78 37.78 37.78 0 0 0
26/04/2019
37.78
 0 37.78 37.78 37.78 0 0 0
25/04/2019
37.78
 0 37.78 37.78 37.78 0 0 0
24/04/2019
37.78
 0 37.78 37.78 37.78 0 0 0
23/04/2019
37.78
 770 37.78 37.78 37.78 0 0 0
22/04/2019
37.78
 5,480 38.27 38.27 37.78 0 0 0
19/04/2019
38.77
 2,000 38.77 38.77 38.77 0 0 0
18/04/2019
38.77
 10 38.77 38.77 38.77 0 10 0.0
17/04/2019
39.67
 910 38.77 39.67 38.77 0 0 0
16/04/2019
38.77
 930 38.77 39.76 38.77 0 0 0
12/04/2019
38.67
 1,800 38.77 38.77 38.67 0 0 0
11/04/2019
39.17
 1,510 38.77 39.17 38.77 0 10 0.0
10/04/2019
39.27
 1,000 39.27 39.27 39.27 0 0 0
09/04/2019
39.76
 1,310 38.77 39.76 38.77 0 0 0
08/04/2019
38.77
 160 38.77 38.77 38.77 0 0 0
05/04/2019
39.67
 1,610 39.67 39.67 39.67 0 0 0
04/04/2019
39.67
 1,000 39.67 39.67 39.67 0 0 0
03/04/2019
38.37
 1,910 37.78 38.37 37.78 0 350 0.0
02/04/2019
37.78
 4,160 39.76 39.76 37.78 0 0 0
01/04/2019
39.76
 1,500 40.86 41.26 39.76 0 900 0.0
29/03/2019
40.86
 1,110 40.76 40.86 40.76 0 500 0.0
28/03/2019
43.74
 2,610 39.81 43.74 39.76 0 2,000 -0.1
27/03/2019
42.60
 6,070 47.72 47.72 42.60 30 2,180 -0.1
26/03/2019
45.78
 5,510 45.78 45.78 45.73 1,000 4,400 -0.2

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