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)
16/10/2008
14.13
 7,840 14.86 14.86 14.13 400 0 0
15/10/2008
14.86
 53,440 15.63 15.63 14.86 1,000 41,130 0
14/10/2008
15.63
 213,460 14.90 15.63 15.63 0 205,680 0
13/10/2008
14.90
 37,970 15.67 15.74 14.90 1,000 18,060 0
10/10/2008
15.67
 8,840 16.47 16.47 15.67 300 2,000 0
09/10/2008
16.47
 160,310 16.36 16.62 15.56 210 72,700 0
08/10/2008
16.36
 24,020 17.20 17.20 16.36 0 0 0
07/10/2008
17.20
 35,610 18.08 18.08 17.20 29,860 0 0
06/10/2008
18.08
 40,400 19.03 19.03 18.08 30,850 0 0
03/10/2008
19.03
 18,120 19.03 19.03 18.12 7,000 3,730 0
02/10/2008
19.03
 17,960 18.30 19.03 18.30 7,250 900 0
01/10/2008
18.30
 41,040 18.48 19.03 17.93 40 450 0
30/09/2008
18.48
 500 19.40 19.40 18.48 0 0 0
29/09/2008
19.40
 37,290 19.40 19.76 18.67 2,250 0 0
26/09/2008
19.40
 63,980 18.48 19.40 18.85 11,760 5,400 0
25/09/2008
18.48
 41,350 17.64 18.48 17.93 13,380 1,300 0
24/09/2008
17.64
 17,050 18.30 18.67 17.64 1,600 8,610 0
23/09/2008
18.30
 124,630 17.46 18.30 16.80 86,080 1,000 0
22/09/2008
17.46
 1,420 16.65 17.46 17.46 1,000 0 0
19/09/2008
16.65
 102,210 15.88 16.65 16.65 4,450 61,380 0
18/09/2008
15.88
 25,430 16.69 16.69 15.88 4,240 19,570 0
17/09/2008
16.69
 48,640 17.57 17.57 16.69 500 21,200 0
16/09/2008
17.57
 77,970 18.48 18.48 17.57 400 42,370 0
15/09/2008
18.48
 112,890 19.40 20.31 18.48 100 70,280 0
12/09/2008
19.40
 5,550 20.31 20.31 19.40 500 4,340 0
11/09/2008
20.31
 84,110 21.23 21.23 20.31 0 66,990 0
10/09/2008
21.23
 128,000 22.33 22.33 21.23 1,000 91,160 0
09/09/2008
22.33
 58,670 21.96 22.33 21.41 31,800 26,200 0
08/09/2008
21.96
 44,330 23.06 23.06 21.96 15,100 1,000 0
05/09/2008
23.06
 139,600 23.06 23.06 21.96 55,000 3,440 0
04/09/2008
23.06
 59,420 24.16 24.16 23.06 3,030 0 0
03/09/2008
24.16
 12,600 23.06 24.16 24.16 0 0 0
29/08/2008
23.06
 107,200 23.06 23.06 21.96 560 4,870 0
28/08/2008
23.06
 117,630 24.16 24.16 23.06 4,700 7,300 0
27/08/2008
24.16
 11,200 23.06 24.16 24.16 -4,450 0 0
26/08/2008
23.06
 34,580 21.96 23.06 23.06 0 340 0
25/08/2008
21.96
 6,680 21.05 21.96 21.96 5,380 420 0
22/08/2008
21.05
 45,080 20.13 21.05 21.05 42,480 5,450 0
21/08/2008
20.13
 95,070 19.22 20.13 18.67 49,400 0 0
20/08/2008
19.22
 156,650 19.95 19.95 19.03 58,600 7,000 0
19/08/2008
19.95
 251,610 19.03 19.95 19.58 178,170 52,100 0
18/08/2008
19.03
 231,100 18.26 19.03 17.39 110,000 1,000 0
15/08/2008
18.26
 71,490 17.75 18.26 18.26 27,000 46,350 0
14/08/2008
17.75
 171,480 17.24 17.75 17.68 5,000 85,300 0
13/08/2008
17.24
 48,070 17.75 17.75 17.24 800 25,870 0
12/08/2008
17.75
 40,380 18.23 18.67 17.75 1,110 5,400 0
11/08/2008
18.23
 36,250 17.71 18.23 17.93 110 600 0
08/08/2008
17.71
 17,330 17.75 17.75 17.39 500 300 0
07/08/2008
17.75
 14,740 18.30 18.85 17.75 0 100 0
06/08/2008
18.30
 36,800 17.93 18.30 18.12 600 1,500 0
05/08/2008
17.93
 64,060 17.61 17.93 17.09 23,200 0 0
04/08/2008
17.61
 74,440 17.75 17.75 17.24 27,150 0 0
01/08/2008
17.75
 63,060 17.42 17.90 16.91 32,760 0 0
31/07/2008
17.42
 28,260 17.93 17.93 17.42 0 4,000 0
30/07/2008
17.93
 22,150 18.48 18.48 17.93 4,020 0 0
29/07/2008
18.48
 177,460 18.12 18.48 17.61 3,000 49,310 0
28/07/2008
18.12
 24,400 18.67 18.67 18.12 0 14,300 0
25/07/2008
18.67
 1,300 19.22 19.22 18.67 0 0 0
24/07/2008
19.22
 6,950 19.76 19.76 19.22 1,000 0 0
23/07/2008
19.76
 30 20.31 20.31 19.76 0 0 0
22/07/2008
20.31
 100 20.68 20.68 20.31 100 0 0
21/07/2008
20.68
 1,370 21.23 21.23 20.68 290 280 0
18/07/2008
21.23
 76,110 21.78 21.78 21.23 11,260 36,900 0
17/07/2008
21.78
 143,740 21.23 21.78 21.59 4,600 79,520 0
16/07/2008
21.23
 132,750 20.68 21.23 20.13 2,180 63,470 0
15/07/2008
20.68
 3,400 20.13 20.68 20.68 0 0 0
14/07/2008
20.13
 6,100 19.58 20.13 20.13 0 0 0
11/07/2008
19.58
 6,030 19.03 19.58 19.58 0 100 0
10/07/2008
19.03
 7,950 18.48 19.03 19.03 200 200 0
09/07/2008
18.48
 28,050 18.08 18.48 18.48 500 0 0
08/07/2008
18.08
 60,370 17.57 18.08 17.06 5,000 21,980 0
07/07/2008
17.57
 142,840 17.75 18.26 17.24 39,470 22,100 0
04/07/2008
17.75
 50,740 17.24 17.75 17.75 17,600 39,940 0
03/07/2008
17.24
 2,600 16.76 17.24 17.24 0 0 0
02/07/2008
16.76
 78,960 16.29 16.76 16.76 4,050 50,200 0
01/07/2008
16.29
 4,680 15.85 16.29 16.29 0 0 0
30/06/2008
15.85
 34,510 15.45 15.85 15.12 900 10,000 0
27/06/2008
15.45
 37,950 15.01 15.45 14.60 120 0 0
26/06/2008
15.01
 77,490 15.08 15.52 14.68 52,100 10,000 0
25/06/2008
15.08
 36,930 14.64 15.08 15.04 25,150 20,000 0
24/06/2008
14.64
 10,530 14.24 14.64 14.24 100 0 0
23/06/2008
14.24
 26,830 14.68 15.12 14.24 0 0 0
20/06/2008
14.68
 1,550 15.12 15.12 14.68 0 100 0
19/06/2008
15.12
 17,140 15.56 15.56 15.12 16,290 8,870 0
18/06/2008
15.56
 71,010 15.56 15.85 15.26 47,390 37,770 0
17/06/2008
15.56
 62,630 15.26 15.56 15.37 4,520 60,000 0
16/06/2008
15.26
 115,590 14.97 15.26 14.97 14,300 110,870 0
13/06/2008
14.97
 136,130 14.68 14.97 14.60 19,190 107,360 0
12/06/2008
14.68
 16,160 14.97 14.97 14.68 2,410 16,160 0
11/06/2008
14.97
 6,920 15.26 15.26 14.97 0 1,950 0
10/06/2008
15.26
 990 15.56 15.56 15.26 90 990 0
09/06/2008
15.56
 210 15.85 15.85 15.56 0 0 0
06/06/2008
15.85
 110 16.14 16.14 15.85 0 0 0
05/06/2008
16.14
 10 16.47 16.47 16.14 0 0 0
04/06/2008
16.47
 10 16.80 16.80 16.47 0 0 0
03/06/2008
16.80
 1,120 17.13 17.13 16.80 1,000 0 0
02/06/2008
17.13
 310 17.46 17.46 17.13 0 0 0
30/05/2008
17.46
 17,780 17.79 17.79 17.46 12,330 10,000 0
29/05/2008
17.79
 0 17.79 17.79 17.79 0 0 0
28/05/2008
17.79
 0 17.79 17.79 17.79 0 0 0

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