CTCP Cao su Hòa Bình (hrc)

49.30
0
(0%)
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
(2024-08-21) 		8.65 21.28% 1,900 0 0
38.70
49.30
49.30
2 tháng
(2024-07-22) 		6.75 15.86% 55,400 0 0
38.70
49.30
49.30
3 tháng
(2024-06-24) 		2.50 5.34% 81,600 0 0
38.70
49.30
49.30
6 tháng
(2024-03-25) 		1.20 2.49% 199,000 0 0
38.70
51.20
49.30
12 tháng
(2023-09-26) 		-2.70 -5.19% 2,472,800 -492 -0.0
38.70
55
49.30
24 tháng
(2022-10-03) 		-7.36 -13% 3,592,600 -11,049 -3.3
38.70
61.64
49.30
36 tháng
(2021-10-06) 		-3.89 -7.30% 3,799,000 -14,250 -12.0
38.70
63.23
49.30
60 tháng
(2019-10-17) 		8.54 20.96% 4,665,450 -975,082 -50.0
28.68
76.55
49.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2018
31.02
 20 31.02 33.15 31.02 0 0 0
10/09/2018
31.02
 6,740 33.30 35.59 31.02 0 0 0
07/09/2018
33.30
 10 35.79 35.79 33.30 0 0 0
06/09/2018
35.79
 0 35.79 35.79 35.79 0 0 0
05/09/2018
35.79
 140 35.54 35.79 33.05 0 0 0
04/09/2018
35.54
 120 35.54 35.54 33.05 0 0 0
31/08/2018
35.54
 0 35.54 35.54 35.54 0 0 0
30/08/2018
35.54
 0 35.54 35.54 35.54 0 0 0
29/08/2018
35.54
 90 33.25 35.54 30.97 0 0 0
28/08/2018
33.25
 10 35.74 35.74 33.25 0 0 0
27/08/2018
35.74
 80 35.14 35.74 35.74 0 0 0
24/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
23/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
22/08/2018
35.14
 0 35.14 35.14 35.14 0 0 0
21/08/2018
35.14
 100 37.78 37.78 35.14 0 0 0
20/08/2018
37.78
 340 38.87 38.87 36.19 0 0 0
17/08/2018
38.87
 0 38.87 38.87 38.87 0 0 0
16/08/2018
38.87
 10 36.33 38.87 38.87 0 0 0
15/08/2018
36.33
 270 34.00 36.33 31.66 0 0 0
14/08/2018
34.00
 370 34.00 34.00 34.00 0 0 0
13/08/2018
34.00
 0 34.00 34.00 34.00 0 0 0
10/08/2018
34.00
 70 34.00 34.79 34.00 0 0 0
09/08/2018
34.00
 740 34.00 34.00 31.66 0 370 -0.0
08/08/2018
34.00
 360 34.00 34.00 33.80 0 0 0
07/08/2018
34.00
 130 34.00 36.33 34.00 0 0 0
06/08/2018
34.00
 20 31.81 34.00 31.81 0 0 0
03/08/2018
31.81
 870 33.80 36.14 31.81 0 0 0
02/08/2018
33.80
 80 33.80 33.80 31.81 0 0 0
01/08/2018
33.80
 3,050 34.79 34.79 32.36 0 0 0
31/07/2018
34.79
 10 34.79 34.79 34.79 0 0 0
30/07/2018
34.79
 60 34.00 34.79 34.00 0 0 0
27/07/2018
34.00
 20 34.00 35.54 34.00 0 0 0
26/07/2018
34.00
 1,760 31.81 34.00 31.81 0 190 -0.0
25/07/2018
31.81
 0 31.81 31.81 31.81 0 0 0
24/07/2018
31.81
 1,100 31.81 31.81 31.81 0 750 -0.0
23/07/2018
31.81
 0 31.81 31.81 31.81 0 0 0
20/07/2018
31.81
 480 31.81 31.81 31.81 0 0 0
19/07/2018
31.81
 860 31.91 31.91 29.82 0 0 0
18/07/2018
31.91
 520 31.91 31.91 31.91 0 0 0
17/07/2018
31.91
 500 31.91 31.91 31.91 0 0 0
16/07/2018
31.91
 20 29.82 31.91 31.91 0 0 0
13/07/2018
29.82
 1,480 29.82 29.82 29.82 0 0 0
12/07/2018
29.82
 2,010 31.02 31.02 29.82 0 0 0
11/07/2018
31.02
 20 33.30 33.30 31.02 0 0 0
10/07/2018
33.30
 30 35.79 35.79 33.30 0 30 -0.0
09/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
06/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
05/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
04/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
03/07/2018
35.79
 0 35.79 35.79 35.79 0 0 0
02/07/2018
35.79
 300 35.74 35.79 35.79 300 0 0.0
29/06/2018
35.74
 50 35.74 35.74 35.74 0 0 0
28/06/2018
35.74
 80 34.60 35.74 35.74 0 0 0
27/06/2018
34.60
 200 32.36 34.60 34.60 0 0 0
26/06/2018
32.36
 240 34.79 34.79 32.36 0 0 0
25/06/2018
34.79
 390 35.79 35.79 33.30 0 0 0
22/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
21/06/2018
35.79
 60 35.79 35.79 35.79 0 0 0
20/06/2018
35.79
 100 35.79 35.79 35.79 0 0 0
19/06/2018
35.79
 40,030 35.79 35.79 35.79 0 0 0
18/06/2018
35.79
 960 35.79 35.79 33.30 0 780 -0.0
15/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
14/06/2018
35.79
 0 35.79 35.79 35.79 0 0 0
13/06/2018
35.79
 250 33.80 35.79 33.80 0 0 0
12/06/2018
33.80
 630 33.80 33.80 33.80 0 0 0
11/06/2018
33.80
 200 33.80 33.80 33.80 0 0 0
08/06/2018
33.80
 170 33.80 33.80 31.81 0 150 -0.0
07/06/2018
33.80
 0 33.80 33.80 33.80 0 0 0
06/06/2018
33.80
 350 33.80 33.80 31.46 0 320 -0.0
05/06/2018
33.80
 440 32.31 33.80 33.80 0 0 0
04/06/2018
32.31
 100 34.69 34.69 32.31 0 0 0
01/06/2018
34.69
 10 33.65 34.69 34.69 0 0 0
31/05/2018
33.65
 10 31.46 33.65 33.65 0 0 0
30/05/2018
31.46
 1,950 33.80 34.79 31.46 0 0 0
29/05/2018
33.80
 10 33.80 33.80 33.80 0 0 0
28/05/2018
33.80
 20 33.80 33.80 33.80 0 0 0
25/05/2018
33.80
 5,670 33.80 33.80 33.80 0 0 0
24/05/2018
33.80
 8,500 33.25 33.80 33.80 0 0 0
23/05/2018
33.25
 0 33.25 33.25 33.25 0 0 0
22/05/2018
33.25
 3,070 33.30 33.30 31.81 0 0 0
21/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
18/05/2018
33.30
 12,910 33.80 33.80 31.46 0 0 0
17/05/2018
33.80
 20 32.06 33.80 33.80 0 0 0
16/05/2018
32.06
 0 32.06 32.06 32.06 0 0 0
15/05/2018
32.06
 48,460 33.80 33.80 32.06 0 27,120 -0.9
14/05/2018
33.80
 10,020 31.81 33.80 32.81 0 3,000 -0.1
11/05/2018
31.81
 220 33.30 33.30 31.12 0 0 0
10/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
09/05/2018
33.30
 0 33.30 33.30 33.30 0 0 0
08/05/2018
33.30
 300 33.80 33.80 33.30 0 0 0
07/05/2018
33.80
 2,000 32.31 33.80 31.81 0 0 0
04/05/2018
32.31
 1,760 32.41 32.41 31.81 0 0 0
03/05/2018
32.41
 1,220 32.26 32.41 31.81 0 0 0
02/05/2018
32.26
 750 31.71 32.26 29.82 0 0 0
27/04/2018
31.71
 30,700 29.82 31.71 29.82 0 0 0
26/04/2018
29.82
 10,000 31.66 31.66 29.82 0 0 0
24/04/2018
31.66
 19,080 29.62 31.66 27.84 0 0 0
23/04/2018
29.62
 104,980 31.81 31.81 29.62 0 0 0
20/04/2018
31.81
 26,600 29.77 31.81 28.83 0 0 0
19/04/2018
29.77
 30,850 27.84 29.77 26.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |