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)
05/08/2009
14.70
 25,280 14.78 14.78 14.54 0 420 0
04/08/2009
14.78
 33,480 14.41 14.86 14.54 600 0 0
03/08/2009
14.41
 39,610 14.45 14.70 14.41 10,000 0 0
31/07/2009
14.45
 24,440 13.88 14.45 13.88 0 0 0
30/07/2009
13.88
 10,610 14.33 14.33 13.68 80 0 0
29/07/2009
14.33
 22,090 14.29 14.70 14.29 0 0 0
28/07/2009
14.29
 56,240 14.82 14.82 14.17 100 0 0
27/07/2009
14.82
 68,710 14.13 14.82 14.29 1,000 0 0
24/07/2009
14.13
 41,610 13.47 14.13 14.13 580 26,000 0
23/07/2009
13.47
 11,880 13.15 13.47 12.70 0 0 0
22/07/2009
13.15
 12,920 13.11 13.47 13.15 7,000 0 0
21/07/2009
13.11
 18,740 12.78 13.23 12.86 0 1,890 0
20/07/2009
12.78
 20,070 13.11 13.11 12.66 0 180 0
17/07/2009
13.11
 26,240 13.43 13.51 13.11 0 0 0
16/07/2009
13.43
 18,710 13.07 13.72 13.11 2,180 0 0
15/07/2009
13.07
 21,170 12.66 13.19 12.86 0 0 0
14/07/2009
12.66
 24,630 12.98 13.47 12.66 2,000 3,820 0
13/07/2009
12.98
 31,110 13.51 13.51 12.86 0 500 0
10/07/2009
13.51
 40,690 14.21 14.21 13.51 0 6,260 0
09/07/2009
14.21
 14,720 14.29 14.29 13.88 0 0 0
08/07/2009
14.29
 8,010 14.29 14.29 13.88 0 0 0
07/07/2009
14.29
 22,990 14.78 14.78 14.09 3,900 0 0
06/07/2009
14.78
 29,370 14.09 14.78 14.29 5,100 0 0
03/07/2009
14.09
 23,640 13.88 14.09 13.47 0 6,000 0
02/07/2009
13.88
 37,480 13.60 14.09 13.43 1,000 270 0
01/07/2009
13.60
 42,520 14.29 14.29 13.60 10,000 0 0
30/06/2009
14.29
 59,290 14.82 14.82 14.09 10,000 7,830 0
29/06/2009
14.82
 30,770 14.94 15.23 14.66 5,500 1,000 0
26/06/2009
14.94
 37,230 14.78 15.11 14.78 6,800 0 0
25/06/2009
14.78
 73,330 14.78 15.51 14.49 1,000 0 0
24/06/2009
14.78
 127,780 14.09 14.78 13.96 21,790 200 0
23/06/2009
14.09
 16,120 14.82 14.82 14.09 0 300 0
22/06/2009
14.82
 43,790 15.60 15.60 14.82 20 12,760 0
19/06/2009
15.60
 51,520 16.33 16.70 15.60 300 10,030 0
18/06/2009
16.33
 56,660 15.92 16.70 15.92 4,050 7,240 0
17/06/2009
15.92
 98,080 15.72 15.92 14.94 16,310 500 0
16/06/2009
15.72
 29,440 16.54 16.54 15.72 1,000 0 0
15/06/2009
16.54
 64,540 17.39 17.39 16.54 0 0 0
12/06/2009
17.39
 104,710 18.25 18.99 17.35 500 1,500 0
11/06/2009
18.25
 188,090 17.39 18.25 17.15 100 1,000 0
10/06/2009
17.39
 89,480 18.29 18.29 17.39 0 0 0
09/06/2009
18.29
 200,650 19.23 19.60 18.29 7,600 25,470 0
08/06/2009
19.23
 35,420 18.33 19.23 19.23 0 1,000 0
05/06/2009
18.33
 138,580 17.47 18.33 18.33 0 50,000 0
04/06/2009
17.47
 76,120 16.66 17.47 17.47 1,000 500 0
03/06/2009
16.66
 180,190 15.88 16.66 16.33 0 1,100 0
02/06/2009
15.88
 216,170 15.15 15.88 15.76 4,000 0 0
01/06/2009
15.15
 225,840 14.45 15.15 15.07 0 800 0
29/05/2009
14.45
 76,450 13.96 14.58 13.92 0 18,690 0
28/05/2009
13.96
 79,570 14.62 14.62 13.92 0 43,380 0
27/05/2009
14.62
 119,960 14.29 14.70 14.29 20,500 7,800 0
26/05/2009
14.29
 88,410 14.74 15.03 14.29 400 2,390 0
25/05/2009
14.74
 180,280 14.05 14.74 14.05 0 0 0
22/05/2009
14.05
 59,960 14.78 14.78 14.05 0 0 0
21/05/2009
14.78
 96,400 15.19 15.23 14.78 35,680 0 0
20/05/2009
15.19
 156,310 15.19 15.23 14.58 9,000 0 0
19/05/2009
15.19
 134,600 14.86 15.43 14.86 34,580 0 0
18/05/2009
14.86
 156,520 14.98 15.11 14.37 100 0 0
15/05/2009
14.98
 80,400 14.29 14.98 14.98 0 8,460 0
14/05/2009
14.29
 280,400 14.21 14.33 13.56 0 0 0
13/05/2009
14.21
 24,450 13.56 14.21 14.21 0 0 0
12/05/2009
13.56
 78,460 12.94 13.56 13.56 0 1,050 0
11/05/2009
12.94
 52,330 12.33 12.94 12.94 0 2,100 0
08/05/2009
12.33
 222,100 11.76 12.33 11.84 0 0 0
07/05/2009
11.76
 105,300 11.23 11.76 11.76 0 0 0
06/05/2009
11.23
 134,120 11.47 11.47 10.90 400 130 0
05/05/2009
11.47
 20,080 10.94 11.47 11.47 0 0 0
04/05/2009
10.94
 5,630 10.45 10.94 10.94 0 1,000 0
29/04/2009
10.45
 16,460 10.49 10.62 10.21 100 0 0
28/04/2009
10.49
 30,510 10.29 10.78 10.49 0 1,270 0
27/04/2009
10.29
 27,950 9.80 10.29 10.17 0 0 0
24/04/2009
9.80
 17,090 10.00 10.00 9.59 0 0 0
23/04/2009
10.00
 17,490 10.21 10.21 9.80 0 0 0
22/04/2009
10.21
 71,950 9.92 10.37 9.88 100 0 0
21/04/2009
9.92
 15,820 10.41 10.41 9.92 0 0 0
20/04/2009
10.41
 11,420 10.94 10.94 10.41 0 370 0
17/04/2009
10.94
 67,410 11.51 11.51 10.94 2,000 1,200 0
16/04/2009
11.51
 60,330 11.60 11.84 11.31 5,400 0 0
15/04/2009
11.60
 109,300 12.17 12.17 11.60 61,010 500 0
14/04/2009
12.17
 81,020 12.17 12.70 11.84 1,170 9,720 0
13/04/2009
12.17
 227,310 11.60 12.17 12.13 0 140,110 0
10/04/2009
11.60
 213,330 11.06 11.60 11.55 0 44,480 0
09/04/2009
11.06
 83,670 11.43 11.43 11.02 0 5,800 0
08/04/2009
11.43
 123,360 12.00 12.25 11.43 5,450 74,260 0
07/04/2009
12.00
 158,490 11.43 12.00 11.47 4,570 8,220 0
03/04/2009
11.43
 182,550 10.90 11.43 11.11 0 0 0
02/04/2009
10.90
 30,580 10.62 10.98 10.74 1,000 100 0
01/04/2009
10.62
 61,290 10.17 10.62 10.21 0 0 0
31/03/2009
10.17
 33,670 10.70 10.70 10.17 0 0 0
30/03/2009
10.70
 87,730 11.23 11.23 10.70 0 500 0
27/03/2009
11.23
 93,770 10.70 11.23 11.11 0 0 0
26/03/2009
10.70
 89,870 10.21 10.70 10.33 0 1,000 0
25/03/2009
10.21
 99,440 9.76 10.21 9.96 0 3,100 0
24/03/2009
9.76
 130 9.31 9.76 9.76 0 0 0
23/03/2009
9.31
 25,360 8.90 9.31 9.31 0 2,910 0
20/03/2009
8.90
 20,780 8.49 8.90 8.86 1,000 1,000 0
19/03/2009
8.49
 17,440 8.82 9.23 8.49 0 0 0
18/03/2009
8.82
 21,730 8.41 8.82 8.66 0 1,200 0
17/03/2009
8.41
 12,300 8.17 8.45 8.33 0 240 0
16/03/2009
8.17
 11,210 8.21 8.21 8.00 0 1,000 0

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