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)
15/10/2010
23.09
 15,540 22.66 23.09 22.66 0 540 0.0
14/10/2010
22.88
 54,890 23.09 23.09 22.66 0 0 0
13/10/2010
22.66
 25,340 22.44 22.88 22.44 0 0 0
12/10/2010
22.88
 56,750 22.88 22.88 22.66 0 0 0
11/10/2010
22.88
 39,320 22.88 23.09 22.66 0 0 0
08/10/2010
22.88
 47,300 23.52 23.52 22.88 2,000 0 0.1
07/10/2010
23.52
 80,100 23.52 23.74 23.31 0 0 0
06/10/2010
23.52
 50,630 23.74 23.74 23.31 0 0 0
05/10/2010
23.09
 38,690 23.31 23.31 22.88 0 0 0
04/10/2010
23.09
 61,610 22.88 23.31 22.88 0 0 0
01/10/2010
23.74
 282,970 24.82 24.82 23.31 0 0 0
30/09/2010
24.39
 256,960 23.09 24.60 22.88 0 0 0
29/09/2010
23.95
 212,670 24.39 25.03 23.95 70,000 20,000 2.8
28/09/2010
25.03
 172,660 25.90 25.90 23.95 0 0 0
27/09/2010
25.03
 154,390 24.39 25.03 23.31 400 0 0.0
24/09/2010
24.39
 97,560 23.74 24.60 23.31 0 0 0
23/09/2010
24.39
 115,390 24.17 24.60 23.74 0 0 0
22/09/2010
24.82
 47,530 24.60 24.82 24.17 0 0 0
21/09/2010
24.60
 91,570 24.60 24.60 23.74 0 0 0
20/09/2010
24.39
 45,560 24.17 24.82 24.17 0 0 0
17/09/2010
24.17
 59,440 23.74 24.17 23.52 0 20,000 -1.1
16/09/2010
23.74
 36,290 23.31 23.74 23.31 0 550 0.0
15/09/2010
23.31
 86,900 23.31 23.95 23.31 0 0 0
14/09/2010
23.31
 27,140 22.88 23.31 22.88 0 0 0
13/09/2010
22.88
 94,070 22.44 22.88 21.80 0 59,400 -3.0
10/09/2010
22.88
 31,400 23.09 23.31 22.88 0 10,930 -0.6
09/09/2010
23.31
 94,000 23.52 23.52 23.09 0 39,070 -2.1
08/09/2010
23.31
 24,260 22.66 23.31 22.66 0 18,000 -1.0
07/09/2010
23.09
 89,920 23.74 23.74 22.88 0 32,000 -1.7
06/09/2010
23.74
 102,500 23.74 24.17 23.09 0 0 0
01/09/2010
23.52
 111,230 22.88 23.52 22.88 0 0 0
31/08/2010
23.31
 88,080 23.09 23.52 22.66 0 0 0
30/08/2010
23.09
 59,020 22.66 23.74 22.66 8,000 0 0.4
27/08/2010
22.88
 43,070 22.23 22.88 22.23 0 15,100 -0.8
26/08/2010
23.31
 53,670 23.74 23.74 22.44 0 0 0
25/08/2010
23.52
 44,250 23.52 23.74 23.52 0 0 0
24/08/2010
24.60
 19,570 25.03 25.03 24.60 0 0 0
23/08/2010
25.68
 55,800 25.90 25.90 25.03 0 0 0
20/08/2010
25.47
 38,680 25.68 25.68 25.03 0 0 0
19/08/2010
25.68
 81,450 26.11 26.11 25.03 0 0 0
18/08/2010
25.68
 27,020 26.76 26.98 25.68 0 0 0
17/08/2010
26.98
 23,090 27.41 27.62 26.98 0 0 0
16/08/2010
28.06
 40,010 27.62 28.27 27.62 0 0 0
13/08/2010
27.62
 46,580 26.76 27.84 26.76 0 0 0
12/08/2010
27.84
 60,460 26.98 28.27 26.98 0 0 0
11/08/2010
28.27
 27,520 27.19 28.27 26.98 0 1,190 -0.1
10/08/2010
27.41
 57,390 26.11 27.41 26.11 0 540 0.0
09/08/2010
27.41
 104,000 28.70 29.13 27.41 0 0 0
06/08/2010
28.70
 58,960 28.06 28.70 28.06 0 0 0
05/08/2010
28.49
 26,550 28.49 29.13 28.49 0 0 0
04/08/2010
28.92
 48,440 28.27 28.92 28.06 0 1,000 -0.1
03/08/2010
28.27
 127,910 27.19 28.27 26.98 0 50,550 -3.3
02/08/2010
26.98
 184,250 27.41 28.27 26.98 10 73,660 -4.6
30/07/2010
28.27
 106,970 27.62 28.49 27.41 0 2,200 -0.1
29/07/2010
27.84
 59,750 28.06 28.27 27.19 0 3,000 -0.2
28/07/2010
27.84
 34,760 27.19 28.06 27.19 0 0 0
27/07/2010
27.19
 121,820 25.03 27.19 24.60 1,500 29,500 -1.8
26/07/2010
25.90
 385,160 25.90 28.27 25.90 2,200 144,840 -8.6
23/07/2010
27.19
 409,090 27.41 27.62 27.19 0 210,000 -13.2
22/07/2010
28.49
 291,030 28.49 29.35 28.49 300 2,400 -0.1
21/07/2010
29.78
 144,220 30.21 31.51 29.78 70 0 0.0
20/07/2010
31.29
 149,090 30.64 31.29 30.64 0 23,300 -1.7
19/07/2010
30.00
 188,390 29.13 30.00 28.70 0 47,360 -3.2
16/07/2010
28.92
 193,430 27.62 29.13 27.62 0 82,000 -5.4
15/07/2010
27.84
 107,820 27.19 27.84 26.76 0 700 0.0
14/07/2010
27.19
 73,630 25.90 27.19 25.90 0 2,000 -0.1
13/07/2010
26.11
 281,900 25.47 26.11 24.17 1,000 0 0.1
12/07/2010
25.25
 100,890 24.60 25.25 24.39 0 0 0
09/07/2010
24.60
 182,600 23.74 24.60 22.88 0 530 0.0
08/07/2010
23.74
 119,270 23.74 24.17 23.52 0 0 0
07/07/2010
23.31
 61,230 23.74 23.95 23.31 0 0 0
06/07/2010
23.95
 80,610 23.95 24.17 23.52 0 1,000 -0.1
05/07/2010
23.95
 260,730 23.95 24.17 23.74 0 42,000 -2.3
02/07/2010
23.09
 237,560 21.58 23.09 21.58 0 42,670 -2.2
01/07/2010
22.01
 63,800 21.58 22.01 21.58 0 500 0.0
30/06/2010
21.58
 117,400 21.80 21.80 21.41 0 26,000 -1.3
29/06/2010
21.80
 68,500 21.37 22.01 21.37 0 3,000 -0.1
28/06/2010
21.24
 60,450 20.55 21.24 20.50 0 11,600 -0.6
25/06/2010
20.55
 129,030 19.72 21.15 19.72 1,170 50,000 -2.3
24/06/2010
20.24
 100,470 19.98 20.24 19.85 0 500 0.0
23/06/2010
20.03
 90,910 19.29 20.03 19.29 0 450 0.0
22/06/2010
19.98
 141,990 19.98 20.24 19.85 0 2,000 -0.1
21/06/2010
19.77
 53,180 18.95 19.90 18.95 0 0 0
18/06/2010
19.21
 74,620 18.86 19.68 18.86 0 0 0
17/06/2010
19.29
 137,880 19.77 19.77 19.29 1,500 30,000 -1.3
16/06/2010
20.20
 162,230 19.85 20.29 19.85 2,000 500 0.1
15/06/2010
19.90
 154,920 20.07 20.07 19.25 0 3,610 -0.2
14/06/2010
20.07
 231,250 20.07 20.29 19.68 0 540 0.0
11/06/2010
20.11
 350,250 20.29 20.29 19.98 0 74,460 -3.5
10/06/2010
19.38
 301,990 18.00 19.38 18.00 0 56,120 -2.4
09/06/2010
18.47
 87,690 18.78 19.21 18.43 100 12,500 -0.5
08/06/2010
18.78
 169,550 18.56 19.08 18.13 0 65,000 -2.8
07/06/2010
18.73
 189,240 18.69 19.42 18.69 300 0 0.0
04/06/2010
19.64
 459,450 19.64 19.64 19.64 0 55,200 -2.5
03/06/2010
18.73
 98,750 18.73 18.73 18.73 0 0 0
02/06/2010
17.87
 267,600 17.05 17.87 17.05 2,500 21,000 -0.7
01/06/2010
17.05
 93,540 16.53 17.05 16.53 0 0 0
31/05/2010
16.79
 128,020 16.70 16.83 16.40 1,000 0 0.0
28/05/2010
16.70
 174,070 16.83 17.01 16.57 0 0 0
27/05/2010
16.62
 151,000 16.10 16.83 16.10 0 5,000 -0.2

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