Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/08/2007	60.94	24,000	61.69	61.69	60.94	15,000	17,620	0
27/08/2007	61.69	53,670	61.69	61.69	61.31	46,980	25,000	0
24/08/2007	61.69	43,330	60.94	61.69	61.31	23,940	30,190	0
23/08/2007	60.94	7,650	61.69	61.69	60.94	100	3,020	0
22/08/2007	61.69	17,740	61.69	62.81	61.31	1,500	2,000	0
21/08/2007	61.69	67,250	63.56	63.93	61.69	37,940	15,000	0
20/08/2007	63.56	60,740	62.06	63.56	61.69	52,450	18,970	0
17/08/2007	62.06	17,970	62.06	62.06	61.31	12,800	3,000	0
16/08/2007	62.06	16,120	62.43	62.43	62.06	6,760	5,160	0
15/08/2007	62.43	5,780	63.18	63.18	62.06	30	0	0
14/08/2007	63.18	24,320	62.06	63.18	62.43	15,000	1,470	0
13/08/2007	62.06	16,030	63.93	63.93	61.69	270	1,200	0
10/08/2007	63.93	30,810	63.93	63.93	61.69	21,480	1,800	0
09/08/2007	63.93	28,700	60.94	63.93	61.69	9,920	0	0
08/08/2007	60.94	8,970	60.19	61.31	60.57	0	0	0
07/08/2007	60.19	12,280	59.82	60.19	59.44	230	0	0
06/08/2007	59.82	22,360	59.82	59.82	59.82	12,650	0	0
03/08/2007	59.82	24,290	60.57	60.57	59.82	6,010	0	0
02/08/2007	60.57	14,630	62.43	62.81	60.57	200	0	0
01/08/2007	62.43	52,090	62.43	62.81	62.06	26,200	35,000	0
31/07/2007	62.43	71,780	62.81	62.81	61.31	64,130	13,270	0
30/07/2007	62.81	30,440	63.18	63.18	61.69	0	0	0
27/07/2007	63.18	40,980	63.93	63.93	63.18	420	12,260	0
26/07/2007	63.93	33,340	64.68	64.68	63.93	26,460	18,000	0
25/07/2007	64.68	60,520	64.68	64.68	63.93	40,390	25,180	0
24/07/2007	64.68	48,860	65.05	65.05	64.68	45,700	13,050	0
23/07/2007	65.05	16,270	64.68	65.05	64.68	0	150	0
20/07/2007	64.68	44,720	64.68	64.68	64.30	35,800	26,670	0
19/07/2007	64.68	41,340	65.43	65.43	64.68	25,100	14,460	0
18/07/2007	65.43	36,570	65.43	65.43	65.43	21,400	9,790	0
17/07/2007	65.43	12,920	65.05	65.43	65.05	520	940	0
16/07/2007	65.05	43,930	66.92	66.92	65.05	29,930	14,620	0
13/07/2007	66.92	19,320	65.43	66.92	65.43	6,210	4,940	0
12/07/2007	65.43	43,460	67.29	67.29	65.43	30,530	300	0
11/07/2007	67.29	88,310	68.04	68.04	67.29	61,250	15,000	0
10/07/2007	68.04	138,240	66.55	68.04	66.92	78,290	30,150	0
09/07/2007	66.55	150,320	65.05	66.55	65.43	128,870	200	0
06/07/2007	65.05	67,220	64.68	65.05	65.05	54,540	0	0
05/07/2007	64.68	42,360	64.68	64.68	64.68	39,650	0	0
04/07/2007	64.68	40,460	63.56	65.43	63.56	28,190	1,000	0
03/07/2007	63.56	115,310	63.56	63.56	63.56	100,760	0	0
02/07/2007	63.56	42,480	64.30	64.30	63.56	33,600	150	0
29/06/2007	64.30	68,770	64.30	65.43	64.30	51,360	0	0
28/06/2007	64.30	26,720	64.30	64.68	64.30	8,180	0	0
27/06/2007	64.30	61,180	65.05	65.05	64.30	14,690	20,000	0
26/06/2007	65.05	58,020	65.43	65.43	64.68	22,690	19,020	0
25/06/2007	65.43	79,680	64.68	65.80	65.43	69,020	1,800	0
22/06/2007	64.68	56,690	65.05	65.05	64.68	36,390	27,970	0
21/06/2007	65.05	76,950	65.43	65.43	65.05	38,550	20,340	0
20/06/2007	65.43	94,190	66.17	66.17	65.43	34,370	32,800	0
19/06/2007	66.17	55,060	67.29	67.29	65.43	21,970	5,000	0
18/06/2007	67.29	95,400	67.29	67.29	67.29	67,720	43,000	0
15/06/2007	67.29	121,920	66.92	67.29	66.55	96,140	39,250	0
14/06/2007	66.92	92,820	66.55	66.92	66.55	55,810	32,000	0
13/06/2007	66.55	113,960	65.43	66.55	66.17	85,630	29,550	0
12/06/2007	65.43	121,090	66.17	66.17	65.43	39,820	54,000	0
11/06/2007	66.17	123,990	65.43	66.17	65.43	107,760	63,000	0
08/06/2007	65.43	129,290	64.68	65.80	65.43	97,650	71,830	0
07/06/2007	64.68	53,050	63.93	65.05	64.30	3,080	15,000	0
06/06/2007	63.93	214,640	63.93	63.93	63.56	26,000	55,000	0
05/06/2007	63.93	51,310	65.43	65.43	63.18	15,200	5,740	0
04/06/2007	65.43	60,790	66.17	66.17	65.43	15,450	23,100	0
01/06/2007	66.17	116,020	66.55	66.55	65.43	39,280	57,400	0
31/05/2007	66.55	63,110	66.55	66.55	66.55	0	54,400	0
30/05/2007	66.55	61,400	67.29	67.29	66.55	9,300	13,090	0
29/05/2007	67.29	142,860	68.42	68.42	67.29	21,750	19,160	0
28/05/2007	68.42	132,070	69.16	69.16	68.42	47,190	37,500	0
25/05/2007	69.16	47,000	68.79	69.16	68.79	23,520	100	0
24/05/2007	68.79	79,920	70.29	70.29	68.79	45,050	800	0
23/05/2007	70.29	87,610	68.04	71.41	70.29	17,350	2,690	0
22/05/2007	68.04	74,630	68.04	68.04	67.29	2,000	1,700	0
21/05/2007	68.04	71,760	66.92	68.04	67.29	22,010	100	0
18/05/2007	66.92	64,340	67.29	67.29	66.92	100	9,100	0
17/05/2007	67.29	51,410	67.29	67.29	66.92	1,600	0	0
16/05/2007	67.29	62,920	68.42	68.42	67.29	10,800	0	0
15/05/2007	68.42	116,140	67.29	68.42	67.29	23,530	1,300	0
14/05/2007	67.29	148,330	68.42	68.42	65.43	1,100	0	0
11/05/2007	68.42	18,170	67.29	68.42	67.29	1,580	600	0
10/05/2007	67.29	8,920	69.54	69.54	67.29	3,050	0	0
09/05/2007	69.54	40,910	69.54	71.03	69.54	1,660	0	0
08/05/2007	69.54	15,010	66.55	69.54	69.54	0	0	0
07/05/2007	66.55	35,500	64.68	66.55	63.56	16,350	21,820	0
04/05/2007	64.68	7,660	65.43	65.43	63.93	0	3,870	0
03/05/2007	65.43	31,640	63.93	65.43	65.43	27,000	8,710	0
02/05/2007	63.93	22,870	65.43	65.43	63.56	5,540	10,010	0
25/04/2007	65.43	32,110	63.56	65.43	61.69	4,120	800	0
24/04/2007	63.56	11,380	66.55	66.55	63.56	0	0	0
23/04/2007	66.55	10,980	69.91	69.91	66.55	620	1,550	0
20/04/2007	69.91	7,890	71.78	71.78	69.16	120	0	0
19/04/2007	71.78	26,840	72.53	74.40	71.78	0	7,510	0
18/04/2007	72.53	33,200	69.16	72.53	69.16	1,000	22,360	0
17/04/2007	69.16	47,540	71.03	71.03	67.67	25,480	2,750	0
16/04/2007	71.03	42,160	74.77	74.77	71.03	33,230	0	0
13/04/2007	74.77	74,440	78.51	78.51	74.77	54,980	0	0
12/04/2007	78.51	42,520	82.25	82.25	78.51	10,080	0	0
11/04/2007	82.25	30,340	84.12	84.12	82.25	5,100	800	0
10/04/2007	84.12	26,840	86.36	86.36	84.12	5,240	0	0
09/04/2007	86.36	24,800	89.73	89.73	86.36	60	2,000	0
06/04/2007	89.73	126,690	86.74	89.73	89.73	22,010	500	0
05/04/2007	86.74	79,440	82.62	86.74	86.74	9,840	0	0

Page:
<<
43
44
45

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-5.90	-11.97%	6,900	0	0	38.30 49.30 43.40
2 tháng (2024-09-23)	-5.90	-11.97%	6,900	0	0	38.30 49.30 43.40
3 tháng (2024-08-26)	2.30	5.60%	8,500	0	0	38.30 49.30 43.40
6 tháng (2024-05-27)	-4.60	-9.58%	194,800	0	0	38.30 51.20 43.40
12 tháng (2023-11-28)	-5.40	-11.07%	2,468,100	-392	-0.0	38.30 55 43.40
24 tháng (2022-12-05)	-7.50	-14.73%	3,590,700	-10,942	-3.2	38.30 61.64 43.40
36 tháng (2021-12-08)	-9.29	-17.63%	3,748,800	-14,750	-12.0	38.30 61.64 43.40
60 tháng (2019-12-19)	-0.24	-0.55%	4,312,960	-974,912	-50.0	28.68 76.55 43.40

CTCP Cao su Hòa Bình (hrc)

THỐNG KÊ GIAO DỊCH