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)
06/01/2016
30.22
 10 30.22 30.22 30.22 0 0 0
05/01/2016
29.51
 1,010 32.61 32.61 29.51 0 0 0
04/01/2016
31.65
 40 31.65 31.65 31.65 0 0 0
31/12/2015
29.58
 490 29.58 30.62 29.58 0 0 0
30/12/2015
31.81
 0 31.81 31.81 31.81 0 0 0
29/12/2015
31.81
 60 30.22 31.81 30.22 0 0 0
28/12/2015
32.45
 1,200 33.24 33.24 29.11 0 0 0
25/12/2015
31.25
 290 29.82 31.25 29.82 0 0 0
24/12/2015
31.89
 0 31.89 31.89 31.89 0 0 0
23/12/2015
31.89
 100 31.89 31.89 31.89 0 0 0
22/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
21/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
18/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
17/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
16/12/2015
34.28
 10 34.28 34.28 34.28 0 0 0
15/12/2015
32.21
 0 32.21 32.21 32.21 0 0 0
14/12/2015
32.21
 1,900 32.21 32.21 32.21 0 0 0
11/12/2015
30.78
 540 31.02 31.73 30.78 0 0 0
10/12/2015
33.08
 210 33.08 33.08 33.08 0 0 0
09/12/2015
31.81
 560 31.49 31.81 31.02 0 0 0
08/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
07/12/2015
32.53
 200 32.53 32.53 32.53 0 0 0
04/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
03/12/2015
32.53
 80 32.53 32.53 32.53 0 0 0
02/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
01/12/2015
32.53
 480 31.81 32.61 31.81 0 0 0
30/11/2015
33.48
 190 33.48 33.48 33.48 0 0 0
27/11/2015
32.61
 0 32.61 32.61 32.61 0 0 0
26/11/2015
32.61
 220 32.77 32.77 32.61 0 0 0
25/11/2015
31.65
 0 31.65 31.65 31.65 0 0 0
24/11/2015
31.65
 40 31.65 31.65 31.65 0 0 0
23/11/2015
31.02
 440 31.02 31.02 30.22 0 0 0
20/11/2015
31.73
 0 31.73 31.73 31.73 0 0 0
19/11/2015
31.73
 300 31.10 31.73 31.10 0 0 0
18/11/2015
33.40
 0 33.40 33.40 33.40 0 0 0
17/11/2015
33.40
 0 33.40 33.40 33.40 0 0 0
16/11/2015
33.40
 440 31.10 33.40 31.10 0 0 0
13/11/2015
33.40
 100 33.40 33.40 33.40 0 0 0
12/11/2015
32.13
 1,780 30.86 32.13 30.86 0 0 0
11/11/2015
31.33
 650 30.86 31.33 30.86 0 0 0
10/11/2015
30.86
 30 30.86 30.86 30.86 0 0 0
09/11/2015
30.86
 0 30.86 30.86 30.86 0 0 0
06/11/2015
30.86
 750 30.86 30.86 30.86 0 0 0
05/11/2015
28.87
 10 28.87 28.87 28.87 0 0 0
04/11/2015
31.02
 150 31.02 31.02 31.02 0 0 0
03/11/2015
31.02
 530 30.22 31.02 30.22 0 0 0
02/11/2015
31.41
 40 31.41 31.41 31.41 0 0 0
30/10/2015
31.41
 30 31.41 31.41 31.41 0 0 0
29/10/2015
31.41
 40 31.41 31.41 31.41 0 0 0
28/10/2015
31.41
 420 28.79 31.41 28.79 0 0 0
27/10/2015
30.94
 350 30.94 30.94 30.94 0 0 0
26/10/2015
30.94
 10 30.94 30.94 30.94 0 0 0
23/10/2015
30.22
 60 29.43 30.22 29.43 0 50 0.0
22/10/2015
30.94
 720 31.02 31.02 30.94 0 400 0.0
21/10/2015
31.73
 340 30.22 31.73 30.22 0 200 0.0
20/10/2015
31.02
 0 31.02 31.02 31.02 0 0 0
19/10/2015
31.02
 110 28.87 31.02 28.87 0 40 0.0
16/10/2015
31.02
 3,310 32.53 31.41 30.30 0 310 0.0
15/10/2015
32.53
 300 32.53 32.53 32.53 0 200 0.0
14/10/2015
31.41
 510 31.41 31.41 31.41 0 0 0
13/10/2015
31.41
 190 30.62 31.41 30.62 0 0 0
12/10/2015
32.77
 100 32.77 32.77 32.77 0 0 0
09/10/2015
33.80
 310 33.80 33.80 33.40 0 0 0
08/10/2015
34.60
 1,100 34.60 34.60 34.60 0 0 0
07/10/2015
34.60
 2,510 31.41 34.60 30.22 0 10 0.0
06/10/2015
32.45
 100 32.45 32.45 32.45 0 0 0
05/10/2015
34.83
 2,490 31.81 34.83 31.81 0 980 0.0
02/10/2015
32.61
 310 34.60 34.60 32.61 0 20 0.0
01/10/2015
34.99
 510 34.99 34.99 34.99 0 320 0.0
30/09/2015
34.99
 1,090 33.40 34.99 33.40 0 500 0.0
29/09/2015
35.63
 1,190 34.20 35.63 34.20 0 890 0.0
28/09/2015
35.63
 790 33.24 35.63 33.24 0 700 0.0
25/09/2015
35.63
 30 35.63 35.63 35.63 0 30 0.0
24/09/2015
36.58
 210 36.58 36.58 36.58 0 90 0.0
23/09/2015
35.79
 410 35.79 35.79 35.79 0 0 0
22/09/2015
34.20
 40 34.20 34.20 34.20 0 0 0
21/09/2015
35.39
 10 35.39 35.39 35.39 0 0 0
18/09/2015
35.39
 0 35.39 35.39 35.39 0 0 0
17/09/2015
35.39
 10 35.39 35.39 35.39 0 10 0.0
16/09/2015
35.79
 40 35.79 35.79 35.79 20 0 0.0
15/09/2015
35.79
 10 35.79 35.79 35.79 0 0 0
14/09/2015
35.95
 10 35.95 35.95 35.95 0 0 0
11/09/2015
36.19
 0 36.19 36.19 36.19 0 0 0
10/09/2015
36.19
 10 36.19 36.19 36.19 0 0 0
09/09/2015
36.50
 160 33.96 36.50 33.96 0 0 0
08/09/2015
36.50
 0 36.50 36.50 36.50 0 0 0
07/09/2015
36.50
 0 36.50 36.50 36.50 0 0 0
04/09/2015
36.50
 100 36.50 36.50 36.50 0 0 0
03/09/2015
36.58
 0 36.58 36.58 36.58 0 0 0
01/09/2015
36.58
 260 33.32 36.58 33.32 0 0 0
31/08/2015
35.79
 0 35.79 35.79 35.79 0 0 0
28/08/2015
35.79
 0 35.79 35.79 35.79 0 0 0
27/08/2015
35.79
 0 35.79 35.79 35.79 0 0 0
26/08/2015
35.79
 510 31.18 35.79 31.18 0 0 0
25/08/2015
33.48
 840 29.19 33.48 29.19 0 0 0
24/08/2015
31.33
 420 31.33 31.33 29.19 0 0 0
21/08/2015
31.33
 350 31.33 31.33 31.33 0 0 0
20/08/2015
29.35
 0 29.35 29.35 29.35 0 0 0
19/08/2015
29.35
 0 29.35 29.35 29.35 0 0 0
18/08/2015
29.35
 180 25.85 29.35 25.85 0 0 0

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