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)
06/06/2018
33.80
 350 31.51 33.80 31.46 0 320 0.0
05/06/2018
33.80
 440 33.80 33.80 33.80 0 0 0
04/06/2018
32.31
 100 32.31 32.31 32.31 0 0 0
01/06/2018
34.69
 10 34.69 34.69 34.69 0 0 0
31/05/2018
33.65
 10 33.65 33.65 33.65 0 0 0
30/05/2018
31.46
 1,950 32.81 34.79 31.46 0 0 0
29/05/2018
33.80
 10 33.80 33.80 33.80 0 0 0
28/05/2018
33.80
 20 33.80 33.80 33.80 0 0 0
25/05/2018
33.80
 5,670 33.80 33.80 33.80 0 0 0
24/05/2018
33.80
 8,500 33.80 33.80 33.80 0 0 0
23/05/2018
33.25
 0 33.25 33.25 33.25 0 0 0
22/05/2018
33.25
 3,070 31.81 33.25 31.81 0 0 0
21/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
18/05/2018
33.30
 12,910 31.46 33.30 31.46 0 0 0
17/05/2018
33.80
 20 33.80 33.80 33.80 0 0 0
16/05/2018
32.06
 0 32.06 32.06 32.06 0 0 0
15/05/2018
32.06
 48,460 33.80 33.80 32.06 0 27,120 -0.9
14/05/2018
33.80
 10,020 32.81 33.80 32.81 0 3,000 -0.1
11/05/2018
31.81
 220 31.12 31.81 31.12 0 0 0
10/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
09/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
08/05/2018
33.30
 300 33.30 33.30 33.30 0 0 0
07/05/2018
33.80
 2,000 31.81 33.80 31.81 0 0 0
04/05/2018
32.31
 1,760 32.41 32.41 31.81 0 0 0
03/05/2018
32.41
 1,220 31.81 32.41 31.81 0 0 0
02/05/2018
32.26
 750 32.26 32.26 29.82 0 0 0
27/04/2018
31.71
 30,700 29.82 31.71 29.82 0 0 0
26/04/2018
29.82
 10,000 29.82 29.82 29.82 0 0 0
24/04/2018
31.66
 19,080 27.84 31.66 27.84 0 0 0
23/04/2018
29.62
 104,980 29.62 29.72 29.62 0 0 0
20/04/2018
31.81
 26,600 29.77 31.81 28.83 0 0 0
19/04/2018
29.77
 30,850 26.84 29.77 26.00 0 0 0
18/04/2018
27.84
 41,590 25.85 28.68 25.85 0 0 0
17/04/2018
26.84
 61,030 26.19 26.84 25.15 400 0 0.0
16/04/2018
25.20
 40,100 24.36 25.20 24.36 0 700 0.0
13/04/2018
23.56
 11,410 25.75 25.75 23.56 0 0 0
12/04/2018
25.30
 15,530 23.91 25.30 23.86 0 0 0
11/04/2018
24.75
 550 24.55 24.75 24.55 0 0 0
10/04/2018
24.16
 18,110 24.55 24.85 24.16 0 0 0
09/04/2018
24.55
 27,030 26.24 26.24 24.55 0 0 0
06/04/2018
26.24
 670 24.55 26.24 24.55 0 0 0
05/04/2018
24.55
 20,370 24.46 24.55 24.46 0 0 0
04/04/2018
24.55
 45,240 24.46 24.55 23.86 0 0 0
03/04/2018
24.55
 1,220 24.06 24.55 24.06 0 0 0
02/04/2018
24.11
 25,150 22.72 24.21 22.72 0 0 0
30/03/2018
22.72
 12,040 23.86 23.86 22.72 0 0 0
29/03/2018
24.26
 11,630 23.56 24.31 23.56 0 1,400 0.0
28/03/2018
23.86
 13,510 24.36 24.36 23.86 0 0 0
27/03/2018
24.16
 37,180 23.81 24.31 23.71 0 0 0
26/03/2018
23.11
 38,050 24.75 24.85 23.11 0 0 0
23/03/2018
24.85
 23,210 24.95 24.95 24.36 0 0 0
22/03/2018
24.95
 70,440 23.36 24.95 23.36 10 0 0.0
21/03/2018
23.36
 6,010 24.85 25.70 23.36 0 1,400 0.0
20/03/2018
24.55
 19,500 26.05 26.05 24.55 0 0 0
19/03/2018
26.05
 7,590 25.95 26.74 25.95 0 0 0
16/03/2018
25.95
 16,640 25.95 27.64 25.95 0 0 0
15/03/2018
27.34
 12,510 26.94 27.34 26.84 0 0 0
14/03/2018
27.64
 4,000 27.54 27.64 27.34 0 0 0
13/03/2018
26.94
 3,000 26.94 26.94 26.94 0 0 0
12/03/2018
27.74
 60,720 27.74 27.74 26.84 0 0 0
09/03/2018
28.13
 57,000 28.48 28.58 27.34 0 0 0
08/03/2018
28.13
 4,040 26.34 28.18 26.34 0 0 0
07/03/2018
27.84
 50,010 27.84 27.84 26.34 0 0 0
06/03/2018
27.84
 109,840 26.34 28.63 26.34 0 30 0.0
05/03/2018
26.84
 154,620 26.84 28.63 26.84 0 9,840 -0.3
02/03/2018
28.73
 44,770 27.84 29.18 27.14 0 0 0
01/03/2018
28.83
 20,000 28.78 28.83 28.78 0 0 0
28/02/2018
29.62
 930 29.62 29.62 29.62 0 0 0
27/02/2018
28.83
 27,850 26.10 29.08 26.10 0 27,710 -0.7
26/02/2018
28.03
 14,710 28.83 28.83 27.88 0 14,000 -0.4
23/02/2018
29.82
 25,810 29.62 29.82 29.62 0 120 0.0
22/02/2018
31.81
 80 30.82 31.81 30.82 0 0 0
21/02/2018
30.82
 950 30.32 30.82 30.32 0 0 0
13/02/2018
29.82
 162,500 31.81 31.81 27.74 0 0 0
12/02/2018
29.82
 25,550 30.32 30.47 26.69 0 0 0
09/02/2018
28.48
 970 28.53 28.53 28.48 0 0 0
08/02/2018
30.62
 100 30.62 30.62 30.62 0 0 0
07/02/2018
28.83
 20 30.82 30.82 28.83 0 0 0
06/02/2018
29.82
 600 29.82 29.82 29.82 0 0 0
05/02/2018
29.82
 50 29.08 29.82 29.08 0 0 0
02/02/2018
31.22
 300 31.22 31.22 31.22 0 0 0
01/02/2018
31.22
 4,630 29.62 31.22 29.62 0 0 0
31/01/2018
31.81
 10 31.81 31.81 31.81 0 0 0
30/01/2018
31.22
 110 31.22 31.22 31.22 100 0 0.0
29/01/2018
29.77
 5,200 28.73 32.76 28.68 0 100 0.0
26/01/2018
30.82
 550 30.82 30.82 30.82 0 0 0
25/01/2018
28.88
 420 30.82 30.82 28.88 400 0 0.0
22/01/2018
30.82
 0 30.82 30.82 30.82 0 0 0
19/01/2018
30.82
 30 29.13 30.82 29.13 0 0 0
18/01/2018
31.31
 10 31.31 31.31 31.31 0 0 0
17/01/2018
30.62
 30,090 30.67 30.67 30.62 0 0 0
16/01/2018
32.81
 0 32.81 32.81 32.81 0 0 0
15/01/2018
32.81
 0 32.81 32.81 32.81 0 0 0
12/01/2018
32.81
 10 32.81 32.81 32.81 0 0 0
11/01/2018
31.46
 30,000 31.46 31.46 31.46 0 0 0
10/01/2018
33.70
 10 33.70 33.70 33.70 0 0 0
09/01/2018
31.51
 71,420 32.31 32.31 31.51 0 0 0
08/01/2018
33.80
 5,200 33.80 33.80 33.80 0 0 0
05/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
04/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0

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