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)
22/03/2017
36.78
 1,090 36.29 36.78 36.29 0 0 0
21/03/2017
36.78
 690 36.29 36.78 36.29 0 0 0
20/03/2017
36.73
 730 35.04 36.73 35.04 0 0 0
17/03/2017
36.73
 70 35.99 36.73 35.99 0 0 0
16/03/2017
36.78
 1,540 35.74 36.78 35.74 0 0 0
15/03/2017
36.78
 300 36.78 36.78 36.78 0 0 0
14/03/2017
36.78
 2,730 34.89 36.78 34.79 0 0 0
13/03/2017
37.18
 2,510 34.84 37.18 34.79 0 0 0
10/03/2017
37.18
 550 37.18 37.18 37.18 0 0 0
09/03/2017
37.18
 2,340 34.79 37.18 34.79 0 430 0.0
08/03/2017
37.18
 250 37.18 37.18 37.18 0 0 0
07/03/2017
37.18
 3,170 34.84 37.18 34.60 0 870 0.0
06/03/2017
37.18
 160 34.79 37.18 34.79 0 0 0
03/03/2017
37.28
 270 34.89 37.28 34.89 0 0 0
02/03/2017
37.28
 2,470 34.69 37.28 34.69 0 1,860 -0.1
01/03/2017
37.28
 200 33.95 37.28 33.95 0 0 0
28/02/2017
35.69
 50 35.69 35.69 35.69 0 0 0
27/02/2017
35.69
 260 35.69 35.69 35.29 0 0 0
24/02/2017
35.69
 50 35.69 35.69 33.95 0 0 0
23/02/2017
35.69
 2,390 35.69 35.69 33.85 0 1,050 0.0
22/02/2017
35.69
 10 35.69 35.69 35.69 0 0 0
21/02/2017
35.69
 130 35.69 35.69 35.69 0 0 0
20/02/2017
35.69
 10 35.69 35.69 35.69 0 0 0
17/02/2017
35.69
 230 35.69 35.69 35.69 0 0 0
16/02/2017
35.69
 710 35.69 35.69 35.69 500 450 0.0
15/02/2017
35.69
 10 35.69 35.69 35.69 0 0 0
14/02/2017
35.69
 30 35.69 35.69 35.69 0 0 0
13/02/2017
35.69
 200 35.69 35.69 35.69 0 0 0
10/02/2017
35.69
 650 36.14 36.14 34.30 0 0 0
09/02/2017
34.79
 300 31.12 34.79 31.12 0 0 0
08/02/2017
33.10
 440 33.10 33.10 33.10 0 0 0
07/02/2017
35.59
 1,470 33.50 35.59 33.50 0 0 0
06/02/2017
35.99
 120 36.19 36.19 33.80 0 0 0
03/02/2017
36.29
 4,760 31.91 36.29 31.91 0 3,040 -0.1
02/02/2017
34.30
 2,130 32.41 34.30 32.36 0 50 0.0
25/01/2017
34.79
 1,890 33.00 34.79 32.86 0 1,560 -0.1
24/01/2017
35.29
 190 35.09 35.29 35.09 0 110 0.0
23/01/2017
37.73
 490 35.64 37.73 35.64 0 0 0
20/01/2017
38.27
 1,840 33.30 38.27 33.30 0 1,540 -0.1
19/01/2017
35.79
 580 39.47 39.47 35.29 0 550 0.0
18/01/2017
37.78
 1,470 36.78 37.78 36.43 0 1,470 -0.1
17/01/2017
39.17
 880 36.78 39.17 36.78 0 0 0
16/01/2017
39.07
 970 36.78 39.07 36.78 0 0 0
13/01/2017
39.17
 0 39.17 39.17 39.17 0 0 0
12/01/2017
39.17
 200 39.17 39.17 39.17 0 0 0
11/01/2017
39.17
 110 37.78 39.17 37.78 0 0 0
10/01/2017
38.47
 0 38.47 38.47 38.47 0 0 0
09/01/2017
38.47
 360 35.99 38.47 35.94 0 0 0
06/01/2017
38.57
 250 38.57 38.57 38.57 0 0 0
05/01/2017
38.57
 190 36.09 38.57 36.09 0 0 0
04/01/2017
38.67
 0 38.67 38.67 38.67 0 0 0
03/01/2017
38.67
 620 38.67 38.67 36.78 0 0 0
30/12/2016
38.47
 250 38.47 38.47 38.47 0 0 0
29/12/2016
38.47
 100 38.47 38.47 38.47 0 0 0
28/12/2016
38.47
 1,520 38.72 38.72 35.49 0 0 0
27/12/2016
38.07
 220 36.48 38.57 36.48 0 0 0
26/12/2016
39.17
 0 39.17 39.17 39.17 0 0 0
23/12/2016
39.17
 0 39.17 39.17 39.17 0 0 0
22/12/2016
39.17
 2,370 36.78 39.17 36.78 0 2,190 -0.1
21/12/2016
39.27
 270 39.27 39.27 39.27 0 0 0
20/12/2016
39.27
 700 39.27 39.27 39.27 0 50 0.0
19/12/2016
39.27
 0 39.27 39.27 39.27 0 0 0
16/12/2016
39.27
 110 36.78 39.27 36.78 0 0 0
15/12/2016
38.22
 300 38.22 38.22 38.22 0 0 0
14/12/2016
38.22
 0 38.22 38.22 38.22 0 0 0
13/12/2016
38.22
 150 38.22 38.22 38.22 0 0 0
12/12/2016
38.22
 0 38.22 38.22 38.22 0 0 0
09/12/2016
38.22
 1,030 35.79 38.22 35.69 0 170 0.0
08/12/2016
38.32
 460 35.79 38.42 35.79 0 0 0
07/12/2016
38.47
 350 38.47 38.47 38.47 0 0 0
06/12/2016
38.47
 2,150 35.84 38.47 35.84 0 0 0
05/12/2016
38.07
 990 35.84 38.07 35.79 0 0 0
02/12/2016
38.47
 0 38.47 38.47 38.47 0 0 0
01/12/2016
38.47
 520 38.47 38.47 35.04 0 0 0
30/11/2016
37.58
 1,950 37.58 37.58 37.58 0 350 0.0
29/11/2016
35.79
 2,300 35.79 35.79 35.79 0 300 0.0
28/11/2016
38.27
 450 38.27 38.27 38.27 0 0 0
25/11/2016
39.57
 190 39.57 39.57 39.57 0 0 0
24/11/2016
39.27
 0 39.27 39.27 39.27 0 0 0
23/11/2016
39.27
 0 39.27 39.27 39.27 0 0 0
22/11/2016
39.27
 330 36.98 39.27 36.98 0 170 0.0
21/11/2016
39.76
 0 39.76 39.76 39.76 0 0 0
18/11/2016
39.76
 0 39.76 39.76 39.76 0 0 0
17/11/2016
39.76
 1,500 39.76 39.76 39.76 0 850 0.0
16/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
15/11/2016
38.67
 500 38.67 38.67 38.67 0 0 0
14/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
11/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
10/11/2016
38.67
 580 36.19 38.67 36.19 0 170 0.0
09/11/2016
37.28
 20 35.99 37.28 35.99 0 0 0
08/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
07/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
04/11/2016
38.67
 20 38.77 38.77 38.67 0 0 0
03/11/2016
38.47
 30 38.47 38.47 38.47 0 0 0
02/11/2016
38.47
 0 38.47 38.47 38.47 0 0 0
01/11/2016
38.47
 0 38.47 38.47 38.47 0 0 0
31/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0
28/10/2016
38.47
 100 38.47 38.47 38.47 0 0 0
27/10/2016
38.47
 20 38.47 38.47 38.47 0 0 0
26/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0

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