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)
18/04/2018
27.84
 41,590 26.84 28.68 25.85 0 0 0
17/04/2018
26.84
 61,030 25.20 26.84 25.15 400 0 0.0
16/04/2018
25.20
 40,100 23.56 25.20 24.36 0 700 -0.0
13/04/2018
23.56
 11,410 25.30 25.75 23.56 0 0 0
12/04/2018
25.30
 15,530 24.75 25.30 23.86 0 0 0
11/04/2018
24.75
 550 24.16 24.75 24.55 0 0 0
10/04/2018
24.16
 18,110 24.55 24.85 24.16 0 0 0
09/04/2018
24.55
 27,030 26.24 26.24 24.55 0 0 0
06/04/2018
26.24
 670 24.55 26.24 24.55 0 0 0
05/04/2018
24.55
 20,370 24.55 24.55 24.46 0 0 0
04/04/2018
24.55
 45,240 24.55 24.55 23.86 0 0 0
03/04/2018
24.55
 1,220 24.11 24.55 24.06 0 0 0
02/04/2018
24.11
 25,150 22.72 24.21 22.72 0 0 0
30/03/2018
22.72
 12,040 24.26 24.26 22.72 0 0 0
29/03/2018
24.26
 11,630 23.86 24.31 23.56 0 1,400 -0.0
28/03/2018
23.86
 13,510 24.16 24.36 23.86 0 0 0
27/03/2018
24.16
 37,180 23.11 24.31 23.71 0 0 0
26/03/2018
23.11
 38,050 24.85 24.85 23.11 0 0 0
23/03/2018
24.85
 23,210 24.95 24.95 24.36 0 0 0
22/03/2018
24.95
 70,440 23.36 24.95 23.36 10 0 0.0
21/03/2018
23.36
 6,010 24.55 25.70 23.36 0 1,400 -0.0
20/03/2018
24.55
 19,500 26.05 26.05 24.55 0 0 0
19/03/2018
26.05
 7,590 25.95 26.74 25.95 0 0 0
16/03/2018
25.95
 16,640 27.34 27.64 25.95 0 0 0
15/03/2018
27.34
 12,510 27.64 27.64 26.84 0 0 0
14/03/2018
27.64
 4,000 26.94 27.64 27.34 0 0 0
13/03/2018
26.94
 3,000 27.74 27.74 26.94 0 0 0
12/03/2018
27.74
 60,720 28.13 28.13 26.84 0 0 0
09/03/2018
28.13
 57,000 28.13 28.58 27.34 0 0 0
08/03/2018
28.13
 4,040 27.84 28.18 26.34 0 0 0
07/03/2018
27.84
 50,010 27.84 27.84 26.34 0 0 0
06/03/2018
27.84
 109,840 26.84 28.63 26.34 0 30 -0.0
05/03/2018
26.84
 154,620 28.73 28.73 26.84 0 9,840 -0.3
02/03/2018
28.73
 44,770 28.83 29.18 27.14 0 0 0
01/03/2018
28.83
 20,000 29.62 29.62 28.78 0 0 0
28/02/2018
29.62
 930 28.83 29.62 29.62 0 0 0
27/02/2018
28.83
 27,850 28.03 29.08 26.10 0 27,710 -0.7
26/02/2018
28.03
 14,710 29.82 29.82 27.88 0 14,000 -0.4
23/02/2018
29.82
 25,810 31.81 31.81 29.62 0 120 -0.0
22/02/2018
31.81
 80 30.82 31.81 30.82 0 0 0
21/02/2018
30.82
 950 29.82 30.82 30.32 0 0 0
13/02/2018
29.82
 162,500 29.82 31.81 27.74 0 0 0
12/02/2018
29.82
 25,550 28.48 30.47 26.69 0 0 0
09/02/2018
28.48
 970 30.62 30.62 28.48 0 0 0
08/02/2018
30.62
 100 28.83 30.62 30.62 0 0 0
07/02/2018
28.83
 20 29.82 30.82 28.83 0 0 0
06/02/2018
29.82
 600 29.82 29.82 29.82 0 0 0
05/02/2018
29.82
 50 31.22 31.22 29.08 0 0 0
02/02/2018
31.22
 300 31.22 31.22 31.22 0 0 0
01/02/2018
31.22
 4,630 31.81 31.81 29.62 0 0 0
31/01/2018
31.81
 10 31.22 31.81 31.81 0 0 0
30/01/2018
31.22
 110 29.77 31.22 31.22 100 0 0.0
29/01/2018
29.77
 5,200 30.82 32.76 28.68 0 100 -0.0
26/01/2018
30.82
 550 28.88 30.82 30.82 0 0 0
25/01/2018
28.88
 420 30.82 30.82 28.88 400 0 0.0
22/01/2018
30.82
 0 30.82 30.82 30.82 0 0 0
19/01/2018
30.82
 30 31.31 31.31 29.13 0 0 0
18/01/2018
31.31
 10 30.62 31.31 31.31 0 0 0
17/01/2018
30.62
 30,090 32.81 32.81 30.62 0 0 0
16/01/2018
32.81
 0 32.81 32.81 32.81 0 0 0
15/01/2018
32.81
 0 32.81 32.81 32.81 0 0 0
12/01/2018
32.81
 10 31.46 32.81 32.81 0 0 0
11/01/2018
31.46
 30,000 33.70 33.70 31.46 0 0 0
10/01/2018
33.70
 10 31.51 33.70 33.70 0 0 0
09/01/2018
31.51
 71,420 33.80 33.80 31.51 0 0 0
08/01/2018
33.80
 5,200 33.80 33.80 33.80 0 0 0
05/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
04/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
03/01/2018
33.80
 0 33.80 33.80 33.80 0 0 0
02/01/2018
33.80
 170 33.80 33.80 33.80 0 170 -0.0
29/12/2017
33.80
 500 35.29 35.29 33.80 0 0 0
28/12/2017
35.29
 20,560 36.98 36.98 35.29 0 0 0
27/12/2017
36.98
 36,230 34.64 37.03 34.64 0 5,730 -0.2
26/12/2017
34.64
 2,130 32.41 34.64 31.81 0 0 0
25/12/2017
32.41
 76,220 30.32 32.41 30.32 0 0 0
22/12/2017
30.32
 1,660 30.32 32.41 30.32 0 0 0
21/12/2017
30.32
 95,170 29.23 30.82 29.82 0 0 0
20/12/2017
29.23
 6,600 31.31 33.15 29.23 0 0 0
19/12/2017
31.31
 100,510 33.65 33.65 31.31 0 0 0
18/12/2017
33.65
 98,010 31.46 33.65 29.82 0 0 0
15/12/2017
31.46
 296,970 33.80 34.79 31.46 0 0 0
14/12/2017
33.80
 10 32.31 33.80 33.80 0 0 0
13/12/2017
32.31
 1,000 32.81 32.81 32.31 0 0 0
12/12/2017
32.81
 51,000 32.81 33.30 32.81 0 50,000 -1.7
11/12/2017
32.81
 200,010 33.30 33.30 32.81 0 0 0
08/12/2017
33.30
 36,660 33.80 33.80 33.30 0 36,660 -1.2
07/12/2017
33.80
 15,840 33.80 33.80 33.80 0 15,840 -0.5
06/12/2017
33.80
 0 33.80 33.80 33.80 0 0 0
05/12/2017
33.80
 50,000 35.29 35.29 33.80 0 0 0
04/12/2017
35.29
 0 35.29 35.29 35.29 0 0 0
01/12/2017
35.29
 0 35.29 35.29 35.29 0 0 0
30/11/2017
35.29
 0 35.29 35.29 35.29 0 0 0
29/11/2017
35.29
 120,000 35.29 35.29 34.79 0 0 0
28/11/2017
35.29
 0 35.29 35.29 35.29 0 0 0
27/11/2017
35.29
 4,530 34.79 35.29 35.29 0 0 0
24/11/2017
34.79
 4,500 34.79 34.79 34.79 0 0 0
23/11/2017
34.79
 5,680 34.79 34.79 34.79 0 0 0
22/11/2017
34.79
 20,000 35.29 35.29 34.79 0 0 0
21/11/2017
35.29
 4,940 34.79 35.29 35.29 0 0 0
20/11/2017
34.79
 7,840 34.79 34.79 34.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |