CTCP Cao su Hòa Bình (hrc)

29.40
-2.15
(-6.81%)
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
31.55
2 tháng
(2026-08-10) 		-1.50 -4.50% 50,500 0 0
29.80
34.90
31.55
3 tháng
(2026-07-10) 		-6.25 -16.40% 78,100 0 0
29.80
38.60
31.55
6 tháng
(2026-04-13) 		-13.05 -29.06% 471,000 -300 0.0
29.80
58.90
31.55
12 tháng
(2025-10-13) 		0.90 2.91% 743,700 -6,500 -0.2
24.15
95
31.55
24 tháng
(2024-10-18) 		-17.45 -35.40% 975,300 -7,175 -0.3
24.15
95
31.55
36 tháng
(2023-10-24) 		-20.15 -38.75% 3,439,900 -7,667 -0.4
24.15
95
31.55
60 tháng
(2021-11-03) 		-20.74 -39.44% 4,742,500 -21,925 -12.4
24.15
95
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2011
27.41
 46,750 26.76 27.41 26.76 0 0 0
14/03/2011
27.62
 5,310 27.19 27.62 26.54 0 0 0
11/03/2011
27.19
 7,110 26.98 27.41 26.33 200 0 0.0
10/03/2011
27.19
 48,640 26.33 27.19 26.33 0 0 0
09/03/2011
26.98
 33,700 26.98 26.98 26.98 0 0 0
08/03/2011
26.76
 5,380 26.11 26.76 26.11 0 4,490 -0.3
07/03/2011
27.19
 500 27.19 27.19 27.19 0 0 0
04/03/2011
27.19
 2,000 27.19 27.19 27.19 0 0 0
03/03/2011
26.54
 20,580 26.54 27.19 26.54 0 0 0
02/03/2011
27.19
 6,350 26.54 27.19 26.33 2,850 0 0.2
01/03/2011
26.54
 68,520 26.76 26.76 26.33 500 0 0.0
28/02/2011
26.76
 26,000 26.76 26.98 26.76 0 0 0
25/02/2011
26.76
 53,320 26.76 26.98 26.54 0 12,820 -0.8
24/02/2011
26.54
 33,530 26.76 26.76 26.54 0 5,000 -0.3
23/02/2011
26.98
 47,500 26.54 26.98 26.33 50 1,000 -0.1
22/02/2011
26.76
 33,500 26.98 27.62 26.33 50 0 0.0
21/02/2011
26.76
 7,460 26.98 26.98 26.76 0 0 0
18/02/2011
26.98
 6,900 27.62 27.62 26.98 0 0 0
17/02/2011
27.62
 500 27.62 27.62 27.62 0 0 0
16/02/2011
27.62
 37,800 27.41 27.62 27.19 0 400 0.0
15/02/2011
27.62
 12,550 27.84 27.84 27.41 50 0 0.0
14/02/2011
27.62
 28,000 27.84 28.06 26.76 0 0 0
11/02/2011
28.06
 1,700 28.06 28.06 28.06 0 0 0
10/02/2011
28.06
 2,520 28.27 28.27 27.84 0 0 0
09/02/2011
28.06
 16,060 27.62 28.06 27.62 0 300 0.0
08/02/2011
28.06
 1,250 28.49 28.49 28.06 0 0 0
28/01/2011
27.84
 41,300 27.62 27.84 27.62 0 0 0
27/01/2011
27.62
 16,500 27.62 27.62 27.62 0 0 0
26/01/2011
27.41
 35,010 27.41 27.62 27.41 0 0 0
25/01/2011
27.19
 21,090 26.54 27.19 26.54 0 0 0
24/01/2011
27.19
 57,520 26.33 27.41 26.33 500 15,000 -0.9
21/01/2011
27.19
 29,400 28.06 28.49 27.19 0 0 0
20/01/2011
27.19
 3,210 26.98 27.19 26.98 0 0 0
19/01/2011
27.19
 5,200 26.98 27.19 26.98 0 0 0
18/01/2011
26.98
 11,640 26.98 26.98 26.98 0 0 0
17/01/2011
26.98
 11,100 26.98 26.98 26.98 100 100 0
14/01/2011
26.98
 10,670 26.98 26.98 26.98 0 0 0
13/01/2011
26.98
 20,300 26.98 26.98 26.76 800 0 0.0
12/01/2011
26.76
 24,010 26.76 26.98 26.54 0 460 0.0
11/01/2011
26.54
 30,800 26.76 27.19 26.54 500 0 0.0
10/01/2011
26.54
 32,610 26.76 26.76 26.33 0 0 0
07/01/2011
26.76
 14,050 26.54 26.76 26.54 0 0 0
06/01/2011
26.54
 51,500 26.76 27.19 26.54 0 2,300 -0.1
05/01/2011
26.76
 36,500 26.76 26.76 26.54 0 0 0
04/01/2011
26.76
 50,310 26.33 26.76 26.33 0 20,050 -1.2
31/12/2010
25.90
 32,500 26.33 26.54 25.90 0 0 0
30/12/2010
26.54
 13,000 26.33 26.54 26.33 0 0 0
29/12/2010
26.54
 24,210 26.11 26.54 26.11 0 0 0
28/12/2010
26.54
 24,100 26.76 26.76 26.33 0 0 0
27/12/2010
26.54
 5,300 26.11 26.54 26.11 0 0 0
24/12/2010
26.54
 11,630 26.54 26.54 26.11 0 0 0
23/12/2010
26.54
 46,100 26.54 26.54 26.33 0 0 0
22/12/2010
26.76
 35,910 26.33 26.76 26.11 20,910 8,000 0.8
21/12/2010
26.54
 13,440 26.54 26.54 26.33 4,940 810 0.3
20/12/2010
26.54
 17,760 27.19 27.19 26.54 0 0 0
17/12/2010
27.41
 9,390 26.76 27.41 26.76 0 0 0
16/12/2010
26.76
 59,010 26.54 28.06 26.54 1,000 9,450 -0.6
15/12/2010
26.76
 9,220 26.76 26.76 26.76 0 0 0
14/12/2010
26.98
 26,050 26.76 27.41 26.76 0 0 0
13/12/2010
26.98
 14,230 26.33 27.41 26.33 100 0 0.0
10/12/2010
26.98
 440 26.98 26.98 26.98 0 0 0
09/12/2010
26.54
 5,020 25.68 26.54 25.68 0 0 0
08/12/2010
26.33
 11,000 26.11 26.33 26.11 0 30 0.0
07/12/2010
26.54
 31,980 26.76 27.41 26.54 0 0 0
06/12/2010
27.62
 25,490 26.33 27.62 26.33 0 40 0.0
03/12/2010
27.19
 53,560 26.33 27.19 26.33 0 0 0
02/12/2010
26.76
 42,160 26.54 26.76 26.33 0 0 0
01/12/2010
26.76
 1,670 25.47 26.76 25.47 0 0 0
30/11/2010
26.11
 18,960 26.11 26.54 26.11 0 1,900 -0.1
29/11/2010
25.90
 12,910 26.54 26.54 25.90 0 50 0.0
26/11/2010
26.54
 24,040 26.98 26.98 26.54 0 0 0
25/11/2010
26.54
 29,010 25.03 26.76 25.03 0 12,910 -0.7
24/11/2010
26.33
 28,280 25.68 26.54 25.68 0 0 0
23/11/2010
25.90
 26,080 25.68 25.90 25.68 0 13,900 -0.8
22/11/2010
25.68
 14,070 25.90 25.90 25.68 0 0 0
19/11/2010
26.54
 15,300 25.90 26.54 25.90 100 0 0.0
18/11/2010
26.54
 24,010 26.76 26.76 26.33 0 0 0
17/11/2010
26.33
 31,250 26.76 26.76 26.33 0 100 0.0
16/11/2010
26.76
 18,730 26.98 26.98 26.76 0 0 0
15/11/2010
27.62
 1,450 28.06 28.06 27.62 0 0 0
12/11/2010
27.62
 27,520 27.62 27.84 27.19 0 0 0
11/11/2010
27.62
 32,110 27.62 27.62 26.76 0 0 0
10/11/2010
27.19
 28,470 25.90 27.41 25.90 0 0 0
09/11/2010
26.11
 93,090 25.90 26.33 25.47 0 0 0
08/11/2010
25.47
 61,450 26.54 26.54 25.47 1,900 0 0.1
05/11/2010
25.47
 58,790 25.47 25.90 25.47 0 0 0
04/11/2010
25.25
 31,340 25.25 25.47 25.25 0 0 0
03/11/2010
25.25
 28,620 25.03 25.47 25.03 0 0 0
02/11/2010
25.03
 39,500 25.47 25.47 25.03 0 0 0
01/11/2010
25.68
 32,390 25.90 25.90 25.68 0 0 0
29/10/2010
25.68
 64,780 25.25 25.68 25.03 0 0 0
28/10/2010
25.25
 60,940 24.60 25.25 24.60 0 0 0
27/10/2010
24.39
 98,220 24.17 24.60 24.17 0 0 0
26/10/2010
24.17
 96,490 23.09 24.17 23.09 0 0 0
25/10/2010
23.09
 21,560 22.88 23.09 22.66 0 0 0
22/10/2010
22.88
 59,260 22.88 22.88 22.44 0 0 0
21/10/2010
22.44
 35,500 23.31 23.31 22.44 0 10,000 -0.5
20/10/2010
22.88
 45,570 22.88 23.31 22.66 0 0 0
19/10/2010
23.09
 49,750 23.09 23.09 22.88 0 0 0
18/10/2010
23.31
 17,140 23.31 23.31 23.31 140 0 0.0

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