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)
25/10/2018
32.81
 1,430 32.81 35.09 32.81 0 540 0.0
24/10/2018
32.81
 1,100 32.81 32.81 32.81 0 1,030 0.0
23/10/2018
32.81
 1,510 32.81 32.81 32.81 0 0 0
22/10/2018
31.71
 1,120 31.86 31.91 31.71 0 170 0.0
19/10/2018
34.10
 1,400 34.10 34.10 34.10 0 0 0
18/10/2018
34.10
 720 34.10 34.10 34.10 0 0 0
17/10/2018
34.10
 900 34.10 34.10 32.11 0 0 0
16/10/2018
34.20
 3,280 32.36 34.20 32.36 0 0 0
15/10/2018
34.79
 200 34.79 34.79 34.79 0 0 0
12/10/2018
34.79
 800 34.79 34.79 34.79 0 0 0
11/10/2018
35.69
 510 35.69 35.69 35.69 0 0 0
10/10/2018
34.20
 700 34.20 34.20 34.20 0 0 0
09/10/2018
34.20
 5,290 33.30 34.20 33.30 0 0 0
08/10/2018
34.79
 900 34.79 34.79 34.79 0 0 0
05/10/2018
34.79
 820 34.79 34.79 34.79 0 10 0.0
04/10/2018
34.79
 0 34.79 34.79 34.79 0 0 0
03/10/2018
34.79
 460 32.41 34.79 32.41 0 20 0.0
02/10/2018
34.79
 3,950 32.41 34.79 32.36 0 20 0.0
01/10/2018
34.79
 1,090 34.79 34.79 34.79 570 0 0.0
28/09/2018
34.79
 830 34.79 34.79 34.79 0 30 0.0
27/09/2018
34.79
 120 34.79 34.79 34.79 0 20 0.0
26/09/2018
34.79
 1,970 32.81 34.79 32.81 0 0 0
25/09/2018
34.79
 3,050 34.79 34.79 32.36 0 0 0
24/09/2018
34.79
 120 34.79 34.79 34.79 0 20 0.0
21/09/2018
34.79
 230 34.79 34.79 34.79 0 30 0.0
20/09/2018
34.79
 580 34.79 34.79 34.79 0 0 0
19/09/2018
34.79
 270 34.79 34.79 34.79 0 60 0.0
18/09/2018
34.79
 930 34.79 34.79 34.79 0 20 0.0
17/09/2018
34.79
 2,570 30.87 34.79 30.87 0 20 0.0
14/09/2018
33.15
 770 30.97 35.39 30.97 0 0 0
13/09/2018
33.15
 2,320 33.05 35.44 33.05 0 0 0
12/09/2018
33.15
 3,450 28.88 33.15 28.88 0 0 0
11/09/2018
31.02
 20 33.15 33.15 31.02 0 0 0
10/09/2018
31.02
 6,740 31.02 35.59 31.02 0 0 0
07/09/2018
33.30
 10 33.30 33.30 33.30 0 0 0
06/09/2018
35.79
 0 35.79 35.79 35.79 0 0 0
05/09/2018
35.79
 140 33.05 35.79 33.05 0 0 0
04/09/2018
35.54
 120 33.05 35.54 33.05 0 0 0
31/08/2018
35.54
 0 35.54 35.54 35.54 0 0 0
30/08/2018
35.54
 0 35.54 35.54 35.54 0 0 0
29/08/2018
35.54
 90 31.02 35.54 30.97 0 0 0
28/08/2018
33.25
 10 33.25 33.25 33.25 0 0 0
27/08/2018
35.74
 80 35.74 35.74 35.74 0 0 0
24/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
23/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
22/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
21/08/2018
35.14
 100 35.79 35.79 35.14 0 0 0
20/08/2018
37.78
 340 36.19 37.78 36.19 0 0 0
17/08/2018
38.87
 0 38.87 38.87 38.87 0 0 0
16/08/2018
38.87
 10 38.87 38.87 38.87 0 0 0
15/08/2018
36.33
 270 36.33 36.33 31.66 0 0 0
14/08/2018
34.00
 370 34.00 34.00 34.00 0 0 0
13/08/2018
34.00
 0 34.00 34.00 34.00 0 0 0
10/08/2018
34.00
 70 34.79 34.79 34.00 0 0 0
09/08/2018
34.00
 740 31.66 34.00 31.66 0 370 0.0
08/08/2018
34.00
 360 33.80 34.00 33.80 0 0 0
07/08/2018
34.00
 130 36.33 36.33 34.00 0 0 0
06/08/2018
34.00
 20 31.81 34.00 31.81 0 0 0
03/08/2018
31.81
 870 31.91 36.14 31.81 0 0 0
02/08/2018
33.80
 80 32.81 33.80 31.81 0 0 0
01/08/2018
33.80
 3,050 34.79 34.79 32.36 0 0 0
31/07/2018
34.79
 10 34.79 34.79 34.79 0 0 0
30/07/2018
34.79
 60 34.00 34.79 34.00 0 0 0
27/07/2018
34.00
 20 35.54 35.54 34.00 0 0 0
26/07/2018
34.00
 1,760 31.81 34.00 31.81 0 190 0.0
25/07/2018
31.81
 0 31.81 31.81 31.81 0 0 0
24/07/2018
31.81
 1,100 31.81 31.81 31.81 0 750 0.0
23/07/2018
31.81
 0 31.81 31.81 31.81 0 0 0
20/07/2018
31.81
 480 31.81 31.81 31.81 0 0 0
19/07/2018
31.81
 860 29.82 31.81 29.82 0 0 0
18/07/2018
31.91
 520 31.91 31.91 31.91 0 0 0
17/07/2018
31.91
 500 31.91 31.91 31.91 0 0 0
16/07/2018
31.91
 20 31.91 31.91 31.91 0 0 0
13/07/2018
29.82
 1,480 29.82 29.82 29.82 0 0 0
12/07/2018
29.82
 2,010 31.02 29.82 29.82 0 0 0
11/07/2018
31.02
 20 31.02 31.02 31.02 0 0 0
10/07/2018
33.30
 30 33.30 33.30 33.30 0 30 0.0
09/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
06/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
05/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
04/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
03/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
02/07/2018
35.79
 300 35.79 35.79 35.79 300 0 0.0
29/06/2018
35.74
 50 35.74 35.74 35.74 0 0 0
28/06/2018
35.74
 80 35.74 35.74 35.74 0 0 0
27/06/2018
34.60
 200 34.60 34.60 34.60 0 0 0
26/06/2018
32.36
 240 32.36 32.36 32.36 0 0 0
25/06/2018
34.79
 390 33.30 34.79 33.30 0 0 0
22/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
21/06/2018
35.79
 60 35.79 35.79 35.79 0 0 0
20/06/2018
35.79
 100 35.79 35.79 35.79 0 0 0
19/06/2018
35.79
 40,030 35.79 35.79 35.79 0 0 0
18/06/2018
35.79
 960 33.30 35.79 33.30 0 780 0.0
15/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
14/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
13/06/2018
35.79
 250 33.80 35.79 33.80 0 0 0
12/06/2018
33.80
 630 33.80 33.80 33.80 0 0 0
11/06/2018
33.80
 200 33.80 33.80 33.80 0 0 0
08/06/2018
33.80
 170 31.81 33.80 31.81 0 150 0.0
07/06/2018
33.80
 0 33.80 33.80 33.80 0 0 0

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