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)
20/12/2007
60.28
 4,430 60.63 60.99 60.28 210 100 0
19/12/2007
60.63
 6,450 60.28 62.79 60.28 500 0 0
18/12/2007
60.28
 28,240 60.63 60.63 60.28 3,070 0 0
17/12/2007
60.63
 13,470 59.92 60.63 59.92 2,550 0 0
14/12/2007
59.92
 15,970 59.92 59.92 59.56 0 6,180 0
13/12/2007
59.92
 17,850 59.92 60.28 59.20 220 9,400 0
12/12/2007
59.92
 6,030 60.28 60.63 59.20 100 4,000 0
11/12/2007
60.28
 2,790 61.35 61.35 60.28 0 70 0
10/12/2007
61.35
 4,680 62.43 62.43 61.35 10 0 0
07/12/2007
62.43
 4,660 62.43 62.43 62.43 300 0 0
06/12/2007
62.43
 1,610 63.15 63.51 62.43 0 0 0
05/12/2007
63.15
 3,150 62.79 63.15 62.79 0 1,000 0
04/12/2007
62.79
 5,590 61.35 62.79 61.35 0 2,500 0
03/12/2007
61.35
 17,800 62.79 63.86 61.35 6,320 100 0
30/11/2007
62.79
 18,650 63.86 63.86 62.79 110 13,830 0
29/11/2007
63.86
 9,410 64.22 64.22 63.86 1,000 0 0
28/11/2007
64.22
 12,460 64.58 64.58 63.86 1,450 0 0
27/11/2007
64.58
 9,530 66.02 66.02 64.58 1,200 0 0
26/11/2007
66.02
 26,570 63.86 66.02 64.58 25,100 0 0
23/11/2007
63.86
 9,230 64.22 64.22 63.86 3,590 1,340 0
22/11/2007
64.22
 7,040 63.86 64.58 64.22 4,110 0 0
21/11/2007
63.86
 12,740 65.30 65.30 63.51 1,510 0 0
20/11/2007
65.30
 24,270 66.38 66.38 64.58 23,340 2,630 0
19/11/2007
66.38
 45,770 66.38 66.38 64.22 22,330 26,490 0
16/11/2007
66.38
 50,040 65.30 66.38 65.30 23,140 1,240 0
15/11/2007
65.30
 16,350 65.30 65.30 64.58 0 0 0
14/11/2007
65.30
 26,330 65.30 66.02 64.58 1,960 0 0
13/11/2007
65.30
 27,830 66.02 66.02 64.58 19,280 1,800 0
12/11/2007
66.02
 25,320 66.02 66.38 64.94 24,000 300 0
09/11/2007
66.02
 18,010 65.66 66.02 64.58 15,000 0 0
08/11/2007
65.66
 10,090 65.66 65.66 64.58 1,140 1,000 0
07/11/2007
65.66
 16,560 67.45 67.45 65.30 6,560 0 0
06/11/2007
67.45
 57,730 68.53 68.53 66.38 47,020 1,000 0
05/11/2007
68.53
 109,960 65.30 68.53 64.58 109,310 1,280 0
02/11/2007
65.30
 7,280 66.38 66.38 65.30 0 0 0
01/11/2007
66.38
 26,980 66.02 66.38 64.58 18,500 3,000 0
31/10/2007
66.02
 37,820 66.38 66.38 65.66 32,390 100 0
30/10/2007
66.38
 49,310 66.38 66.38 66.02 24,660 0 0
29/10/2007
66.38
 69,560 66.38 68.17 66.02 66,660 1,100 0
26/10/2007
66.38
 49,410 66.38 66.38 65.66 42,330 2,800 0
25/10/2007
66.38
 64,330 65.30 66.38 65.30 48,470 11,960 0
24/10/2007
65.30
 87,810 63.86 65.66 63.86 45,000 67,130 0
23/10/2007
63.86
 30,500 64.58 64.58 63.15 13,400 7,000 0
22/10/2007
64.58
 71,020 64.58 64.94 64.22 27,900 43,660 0
19/10/2007
64.58
 25,430 64.58 64.58 64.22 4,330 0 0
18/10/2007
64.58
 26,210 65.66 65.66 64.58 200 0 0
17/10/2007
65.66
 54,240 65.66 66.02 65.30 30,900 0 0
16/10/2007
65.66
 21,140 66.38 66.38 64.58 3,670 1,000 0
15/10/2007
66.38
 42,980 66.38 66.38 66.02 32,230 19,120 0
12/10/2007
66.38
 23,060 66.73 66.73 65.30 1,040 0 0
11/10/2007
66.73
 44,490 66.73 66.73 65.66 33,160 6,500 0
10/10/2007
66.73
 55,480 66.02 67.09 66.38 37,500 20,630 0
09/10/2007
66.02
 27,340 64.94 66.38 64.22 9,020 500 0
08/10/2007
64.94
 16,160 65.30 66.02 64.94 1,120 0 0
05/10/2007
65.30
 29,580 65.30 66.38 64.58 0 0 0
04/10/2007
65.30
 55,400 67.09 67.09 65.30 18,400 0 0
03/10/2007
67.09
 50,500 68.17 68.17 66.38 14,880 560 0
02/10/2007
68.17
 71,540 68.89 68.89 66.38 39,860 0 0
01/10/2007
68.89
 99,250 66.38 68.89 66.73 63,410 50,100 0
28/09/2007
66.38
 71,170 64.94 66.38 63.86 16,720 0 0
27/09/2007
64.94
 86,520 65.30 65.30 63.15 61,240 0 0
26/09/2007
65.30
 203,010 63.15 66.02 63.51 169,650 86,770 0
25/09/2007
63.15
 145,940 60.28 63.15 61.71 79,730 30,000 0
24/09/2007
60.28
 121,350 58.12 60.28 58.48 106,590 60,520 0
21/09/2007
58.12
 25,750 58.84 59.20 58.12 5,100 340 0
20/09/2007
58.84
 75,270 59.20 59.20 58.12 32,400 45,790 0
19/09/2007
59.20
 57,870 58.12 59.20 57.76 29,450 13,670 0
18/09/2007
58.12
 13,000 58.12 58.48 58.12 0 0 0
17/09/2007
58.12
 27,480 58.48 58.48 57.76 600 0 0
14/09/2007
58.48
 31,450 57.76 58.48 57.76 13,370 15,000 0
13/09/2007
57.76
 11,300 58.12 58.12 57.76 0 0 0
12/09/2007
58.12
 17,670 58.48 58.48 57.76 0 0 0
11/09/2007
58.48
 27,600 58.48 58.48 57.76 60 1,370 0
10/09/2007
58.48
 12,020 59.20 59.20 58.48 1,000 0 0
07/09/2007
59.20
 21,580 59.20 59.20 58.48 1,100 7,840 0
06/09/2007
59.20
 36,910 59.20 59.56 58.84 29,170 15,120 0
05/09/2007
59.20
 21,760 59.56 59.56 59.20 14,110 0 0
04/09/2007
59.56
 9,180 58.84 59.56 59.20 500 690 0
31/08/2007
58.84
 46,200 58.84 59.20 57.76 31,110 40,480 0
30/08/2007
58.84
 25,890 59.92 59.92 58.48 15,130 21,270 0
29/08/2007
59.92
 30,980 58.48 59.92 58.12 25,000 22,890 0
28/08/2007
58.48
 24,000 59.20 59.20 58.48 15,000 17,620 0
27/08/2007
59.20
 53,670 59.20 59.20 58.84 46,980 25,000 0
24/08/2007
59.20
 43,330 58.48 59.20 58.84 23,940 30,190 0
23/08/2007
58.48
 7,650 59.20 59.20 58.48 100 3,020 0
22/08/2007
59.20
 17,740 59.20 60.28 58.84 1,500 2,000 0
21/08/2007
59.20
 67,250 60.99 61.35 59.20 37,940 15,000 0
20/08/2007
60.99
 60,740 59.56 60.99 59.20 52,450 18,970 0
17/08/2007
59.56
 17,970 59.56 59.56 58.84 12,800 3,000 0
16/08/2007
59.56
 16,120 59.92 59.92 59.56 6,760 5,160 0
15/08/2007
59.92
 5,780 60.63 60.63 59.56 30 0 0
14/08/2007
60.63
 24,320 59.56 60.63 59.92 15,000 1,470 0
13/08/2007
59.56
 16,030 61.35 61.35 59.20 270 1,200 0
10/08/2007
61.35
 30,810 61.35 61.35 59.20 21,480 1,800 0
09/08/2007
61.35
 28,700 58.48 61.35 59.20 9,920 0 0
08/08/2007
58.48
 8,970 57.76 58.84 58.12 0 0 0
07/08/2007
57.76
 12,280 57.41 57.76 57.05 230 0 0
06/08/2007
57.41
 22,360 57.41 57.41 57.41 12,650 0 0
03/08/2007
57.41
 24,290 58.12 58.12 57.41 6,010 0 0
02/08/2007
58.12
 14,630 59.92 60.28 58.12 200 0 0

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