CTCP Cao su Hòa Bình (hrc)

31.55
-2.35
(-6.93%)
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)
24/12/2009
14.66
 21,990 13.96 14.66 13.68 0 0 0
23/12/2009
13.96
 18,130 13.92 14.29 13.68 0 0 0
22/12/2009
13.92
 65,610 13.76 14.41 13.88 560 1,950 0
21/12/2009
13.76
 25,480 13.11 13.76 13.56 6,000 0 0
18/12/2009
13.11
 17,180 12.49 13.11 13.02 0 0 0
17/12/2009
12.49
 38,160 13.02 13.02 12.41 0 400 0
16/12/2009
13.02
 41,080 13.68 13.68 13.02 0 20,000 0
15/12/2009
13.68
 17,180 13.92 13.92 13.27 0 9,000 0
14/12/2009
13.92
 21,070 13.35 13.96 13.35 150 0 0
11/12/2009
13.35
 56,930 14.05 14.09 13.35 130 0 0
10/12/2009
14.05
 51,470 14.78 14.78 14.05 60 8,740 0
09/12/2009
14.78
 58,760 15.56 15.56 14.78 50 0 0
08/12/2009
15.56
 12,380 15.92 16.21 15.31 3,000 0 0
07/12/2009
15.92
 9,780 15.84 15.92 15.64 0 0 0
04/12/2009
15.84
 19,400 15.92 16.54 15.76 110 0 0
03/12/2009
15.92
 26,460 16.13 16.74 15.80 0 0 0
02/12/2009
16.13
 51,160 16.70 16.74 16.13 4,000 0 0
01/12/2009
16.70
 16,960 16.66 17.35 16.33 0 0 0
30/11/2009
16.66
 59,380 15.88 16.66 16.33 10,000 1,000 0
27/11/2009
15.88
 55,310 15.15 15.88 14.54 7,300 1,170 0
26/11/2009
15.15
 55,790 15.92 15.92 15.15 16,730 13,700 0
25/11/2009
15.92
 108,940 16.74 16.74 15.92 100 0 0
24/11/2009
16.74
 81,450 16.74 17.35 15.92 1,010 0 0
23/11/2009
16.74
 59,750 17.56 17.56 16.70 0 0 0
20/11/2009
17.56
 28,920 18.33 18.33 17.56 0 1,000 0
19/11/2009
18.33
 64,090 18.29 18.37 18.01 0 1,000 0
18/11/2009
18.29
 80,040 17.76 18.29 17.76 50 0 0
17/11/2009
17.76
 41,940 17.39 17.96 17.39 0 600 0
16/11/2009
17.39
 56,480 17.80 18.17 17.39 0 0 0
13/11/2009
17.80
 57,450 17.72 17.88 16.90 30 24,020 0
12/11/2009
17.72
 86,770 16.90 17.72 17.15 0 0 0
11/11/2009
16.90
 45,630 16.13 16.90 16.54 10 0 0
10/11/2009
16.13
 66,240 16.13 16.86 15.51 240 0 0
09/11/2009
16.13
 61,630 16.74 17.15 16.13 10 1,000 0
06/11/2009
16.74
 69,130 17.56 18.37 16.74 0 0 0
05/11/2009
17.56
 55,650 16.74 17.56 17.11 0 0 0
04/11/2009
16.74
 73,150 16.78 17.56 16.33 0 0 0
03/11/2009
16.78
 87,020 17.64 17.64 16.78 3,000 2,100 0
02/11/2009
17.64
 61,600 18.54 18.54 17.64 0 10,000 0
30/10/2009
18.54
 92,480 17.68 18.54 17.96 3,060 110 0
29/10/2009
17.68
 227,510 18.58 18.58 17.68 1,010 0 0
28/10/2009
18.58
 78,570 18.58 18.99 18.58 10 9,990 0
27/10/2009
18.58
 133,710 18.78 18.78 17.84 10,000 0 0
26/10/2009
18.78
 167,170 19.60 19.97 18.62 0 4,000 0
23/10/2009
19.60
 277,450 20.62 21.64 19.60 920 16,720 0
22/10/2009
20.62
 354,830 19.64 20.62 20.21 0 41,500 0
21/10/2009
19.64
 339,850 18.74 19.64 17.84 1,500 50 0
20/10/2009
18.74
 238,920 17.88 18.74 17.96 4,000 2,810 0
19/10/2009
17.88
 70,790 17.96 17.96 17.56 3,250 0 0
16/10/2009
17.96
 115,690 18.17 18.17 17.64 0 0 0
15/10/2009
18.17
 138,360 17.92 18.78 17.96 0 1,390 0
14/10/2009
17.92
 63,570 17.43 17.92 17.43 1,100 0 0
13/10/2009
17.43
 61,490 17.96 17.96 17.19 5,000 280 0
12/10/2009
17.96
 182,850 17.47 18.17 17.52 5,100 17,000 0
09/10/2009
17.47
 97,270 17.27 17.56 17.27 200 0 0
08/10/2009
17.27
 42,140 17.27 17.47 17.15 0 3,000 0
07/10/2009
17.27
 110,430 16.58 17.31 16.82 100 50 0
06/10/2009
16.58
 102,330 17.07 17.07 16.49 0 0 0
05/10/2009
17.07
 71,600 17.27 17.35 16.54 10,500 0 0
02/10/2009
17.27
 36,350 18.17 18.17 17.27 1,000 0 0
01/10/2009
18.17
 266,810 17.35 18.21 17.56 5,200 1,000 0
30/09/2009
17.35
 216,080 16.54 17.35 17.35 20 55,910 0
29/09/2009
16.54
 95,940 16.54 16.70 16.41 300 36,500 0
28/09/2009
16.54
 60,510 16.94 16.94 16.54 2,450 1,710 0
25/09/2009
16.94
 54,470 17.03 17.03 16.66 1,050 15,600 0
24/09/2009
17.03
 18,170 16.98 17.11 16.74 0 20 0
23/09/2009
16.98
 52,880 16.82 17.35 16.98 1,010 260 0
22/09/2009
16.82
 98,510 17.07 17.07 16.74 0 49,600 0
21/09/2009
17.07
 41,140 17.15 17.35 16.94 1,000 8,000 0
18/09/2009
17.15
 89,610 17.15 17.19 16.98 2,000 0 0
17/09/2009
17.15
 97,640 17.15 17.15 16.94 0 57,500 0
16/09/2009
17.15
 90,920 17.39 17.56 17.15 0 3,300 0
15/09/2009
17.39
 62,020 17.88 17.88 17.19 530 13,020 0
14/09/2009
17.88
 111,900 17.88 17.96 17.76 9,000 0 0
11/09/2009
17.88
 37,770 17.84 17.96 17.80 0 800 0
10/09/2009
17.84
 44,060 17.80 17.84 17.15 0 20 0
09/09/2009
17.80
 55,050 17.84 18.17 17.80 4,000 24,900 0
08/09/2009
17.84
 82,110 17.03 17.84 17.23 0 10 0
07/09/2009
17.03
 74,300 17.19 17.19 16.33 2,700 80 0
04/09/2009
17.19
 48,250 17.76 17.76 17.19 500 800 0
03/09/2009
17.76
 39,340 17.96 17.96 17.35 5,000 570 0
01/09/2009
17.96
 126,550 18.54 18.54 17.76 0 9,250 0
31/08/2009
18.54
 88,330 17.68 18.54 17.76 30 6,000 0
28/08/2009
17.68
 77,360 17.47 17.72 17.56 0 4,000 0
27/08/2009
17.47
 46,400 17.35 17.56 17.15 0 1,000 0
26/08/2009
17.35
 66,010 17.56 17.72 17.35 1,500 5,300 0
25/08/2009
17.56
 195,250 17.39 18.25 17.56 1,020 8,890 0
24/08/2009
17.39
 123,630 16.58 17.39 16.94 0 110 0
21/08/2009
16.58
 78,160 16.45 17.15 16.58 0 850 0
20/08/2009
16.45
 77,950 16.74 16.82 16.45 0 0 0
19/08/2009
16.74
 45,650 16.33 16.90 16.54 0 1,000 0
18/08/2009
16.33
 64,520 16.70 16.70 15.88 10,000 5,100 0
17/08/2009
16.70
 124,670 17.56 17.56 16.70 11,210 25,270 0
14/08/2009
17.56
 160,680 17.23 17.76 17.15 22,690 2,030 0
13/08/2009
17.23
 152,240 16.41 17.23 17.15 1,500 0 0
12/08/2009
16.41
 157,310 15.64 16.41 16.25 0 2,790 0
11/08/2009
15.64
 114,470 14.90 15.64 14.90 2,000 1,000 0
10/08/2009
14.90
 43,930 14.70 14.94 14.70 1,500 0 0
07/08/2009
14.70
 14,460 14.54 14.70 14.45 0 0 0
06/08/2009
14.54
 45,960 14.70 14.78 14.54 0 0 0

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