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)
03/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
02/01/2018
33.80
 170 33.80 33.80 33.80 0 170 0.0
29/12/2017
33.80
 500 33.80 33.80 33.80 0 0 0
28/12/2017
35.29
 20,560 36.29 36.98 35.29 0 0 0
27/12/2017
36.98
 36,230 34.64 37.03 34.64 0 5,730 -0.2
26/12/2017
34.64
 2,130 31.81 34.64 31.81 0 0 0
25/12/2017
32.41
 76,220 31.36 32.41 30.32 0 0 0
22/12/2017
30.32
 1,660 30.42 32.41 30.32 0 0 0
21/12/2017
30.32
 95,170 30.22 30.82 29.82 0 0 0
20/12/2017
29.23
 6,600 30.82 33.15 29.23 0 0 0
19/12/2017
31.31
 100,510 31.31 31.81 31.31 0 0 0
18/12/2017
33.65
 98,010 33.60 33.65 29.82 0 0 0
15/12/2017
31.46
 296,970 31.91 34.79 31.46 0 0 0
14/12/2017
33.80
 10 33.80 33.80 33.80 0 0 0
13/12/2017
32.31
 1,000 32.31 32.31 32.31 0 0 0
12/12/2017
32.81
 51,000 33.30 33.30 32.81 0 50,000 -1.7
11/12/2017
32.81
 200,010 32.81 32.91 32.81 0 0 0
08/12/2017
33.30
 36,660 33.80 33.80 33.30 0 36,660 -1.2
07/12/2017
33.80
 15,840 33.80 33.80 33.80 0 15,840 -0.5
06/12/2017
33.80
 0 33.80 33.80 33.80 0 0 0
05/12/2017
33.80
 50,000 33.80 33.80 33.80 0 0 0
04/12/2017
35.29
 0 35.29 35.29 35.29 0 0 0
01/12/2017
35.29
 0 35.29 35.29 35.29 0 0 0
30/11/2017
35.29
 0 35.29 35.29 35.29 0 0 0
29/11/2017
35.29
 120,000 34.79 35.29 34.79 0 0 0
28/11/2017
35.29
 0 35.29 35.29 35.29 0 0 0
27/11/2017
35.29
 4,530 35.29 35.29 35.29 0 0 0
24/11/2017
34.79
 4,500 34.79 34.79 34.79 0 0 0
23/11/2017
34.79
 5,680 34.79 34.79 34.79 0 0 0
22/11/2017
34.79
 20,000 35.29 35.29 34.79 0 0 0
21/11/2017
35.29
 4,940 35.29 35.29 35.29 0 0 0
20/11/2017
34.79
 7,840 34.79 34.79 34.79 0 0 0
17/11/2017
34.79
 40 34.79 34.79 34.79 0 0 0
16/11/2017
35.29
 9,640 35.29 35.29 35.29 0 0 0
15/11/2017
34.79
 10 34.79 34.79 34.79 0 0 0
14/11/2017
34.79
 370 35.49 35.49 33.80 0 0 0
13/11/2017
35.29
 1,180 36.73 36.73 35.29 0 0 0
10/11/2017
35.29
 1,210 35.79 35.79 35.29 0 0 0
09/11/2017
33.80
 310 37.68 37.68 33.80 0 0 0
08/11/2017
35.29
 3,550 33.05 35.29 32.95 0 0 0
07/11/2017
35.39
 3,010 35.39 35.39 35.39 0 0 0
06/11/2017
36.68
 10,010 34.79 36.68 34.79 0 0 0
03/11/2017
36.38
 10 36.38 36.38 36.38 0 0 0
02/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
01/11/2017
35.79
 0 35.79 35.79 35.79 0 0 0
31/10/2017
35.79
 280 34.94 35.79 34.89 0 0 0
30/10/2017
35.29
 730 35.29 35.29 35.29 0 0 0
27/10/2017
35.29
 230 35.29 35.29 35.29 0 0 0
26/10/2017
35.29
 5,100 36.29 36.29 35.29 0 0 0
25/10/2017
37.78
 10 37.78 37.78 37.78 0 0 0
24/10/2017
36.29
 5,300 35.34 36.29 35.34 0 5,250 -0.2
23/10/2017
36.78
 0 36.78 36.78 36.78 0 0 0
20/10/2017
36.78
 210 35.79 36.78 35.79 0 0 0
19/10/2017
37.23
 20,180 36.04 37.23 35.79 0 0 0
18/10/2017
38.17
 0 38.17 38.17 38.17 0 0 0
17/10/2017
38.17
 0 38.17 38.17 38.17 0 0 0
16/10/2017
38.17
 0 38.17 38.17 38.17 0 0 0
13/10/2017
38.17
 10,090 36.29 38.17 35.79 0 0 0
12/10/2017
38.27
 0 38.27 38.27 38.27 0 0 0
11/10/2017
38.27
 0 38.27 38.27 38.27 0 0 0
10/10/2017
38.27
 10 38.27 38.27 38.27 0 0 0
09/10/2017
36.29
 100 36.29 36.29 36.29 0 0 0
06/10/2017
38.47
 10 38.47 38.47 38.47 0 0 0
05/10/2017
37.28
 0 37.28 37.28 37.28 0 0 0
04/10/2017
37.28
 0 37.28 37.28 37.28 0 0 0
03/10/2017
37.28
 15,600 36.33 37.28 36.29 0 0 0
02/10/2017
36.29
 310 36.29 36.29 36.29 0 0 0
29/09/2017
38.27
 30 38.27 38.27 38.27 0 0 0
28/09/2017
36.29
 3,430 36.29 36.29 36.29 0 1,750 -0.1
27/09/2017
37.28
 0 37.28 37.28 37.28 0 0 0
26/09/2017
37.28
 6,310 35.89 37.28 35.89 0 0 0
25/09/2017
35.89
 210 35.89 35.89 35.89 0 0 0
22/09/2017
38.27
 0 38.27 38.27 38.27 0 0 0
21/09/2017
38.27
 10 38.27 38.27 38.27 0 0 0
20/09/2017
36.78
 2,100 37.28 37.28 36.78 0 970 0.0
19/09/2017
37.28
 0 37.28 37.28 37.28 0 0 0
18/09/2017
37.28
 0 37.28 37.28 37.28 0 0 0
15/09/2017
37.28
 3,520 37.08 37.28 37.08 0 0 0
14/09/2017
35.79
 5,000 35.79 35.79 35.79 0 0 0
13/09/2017
35.89
 17,200 37.28 37.28 35.89 0 0 0
12/09/2017
36.29
 20,000 37.28 37.28 36.29 0 0 0
11/09/2017
36.78
 6,480 36.78 37.18 36.78 0 0 0
08/09/2017
37.18
 20 37.18 37.18 37.18 0 0 0
07/09/2017
35.79
 5,000 35.79 35.79 35.79 0 0 0
06/09/2017
36.29
 15,000 36.29 36.29 36.29 0 0 0
05/09/2017
37.18
 0 37.18 37.18 37.18 0 0 0
01/09/2017
37.18
 18,520 37.28 37.28 36.29 0 0 0
31/08/2017
36.68
 13,020 35.29 36.68 34.99 0 0 0
30/08/2017
36.58
 28,090 36.48 36.58 34.79 0 0 0
29/08/2017
36.58
 25,160 34.84 36.58 34.79 0 0 0
28/08/2017
36.29
 30 36.29 36.29 36.29 0 0 0
25/08/2017
34.89
 10,110 37.23 37.28 34.30 0 0 0
24/08/2017
35.49
 59,100 34.89 37.28 34.30 0 0 0
23/08/2017
35.24
 6,250 35.29 36.29 34.79 0 0 0
22/08/2017
35.29
 14,100 34.99 35.29 34.89 0 0 0
21/08/2017
37.38
 19,370 34.35 37.38 34.30 0 0 0
18/08/2017
35.79
 12,360 34.30 35.79 34.30 0 0 0
17/08/2017
35.29
 8,500 34.30 35.29 34.30 0 0 0
16/08/2017
35.79
 14,020 34.30 36.19 34.30 0 0 0
15/08/2017
34.79
 15,540 35.29 36.29 33.85 0 0 0

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