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)
19/04/2016
29.74
 650 30.62 30.62 28.63 0 0 0
15/04/2016
30.62
 410 31.02 31.02 29.03 0 0 0
14/04/2016
31.02
 1,580 29.82 31.02 29.82 0 0 0
13/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
12/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
11/04/2016
29.82
 10 29.82 29.82 29.82 0 0 0
08/04/2016
29.82
 2,890 29.82 29.82 29.74 0 0 0
07/04/2016
29.82
 50 29.82 29.82 29.82 0 0 0
06/04/2016
29.82
 10 29.82 29.82 29.82 0 0 0
05/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
04/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
01/04/2016
29.82
 0 29.82 29.82 29.82 0 0 0
31/03/2016
29.82
 1,150 29.43 29.82 28.79 0 0 0
30/03/2016
29.43
 990 29.35 29.43 29.43 0 0 0
29/03/2016
29.35
 0 29.35 29.35 29.35 0 0 0
28/03/2016
29.35
 0 29.35 29.35 29.35 0 0 0
25/03/2016
29.35
 20 29.43 29.43 27.84 0 0 0
24/03/2016
29.43
 30 29.43 29.43 29.43 0 0 0
23/03/2016
29.43
 1,500 28.79 29.43 29.43 0 0 0
22/03/2016
28.79
 800 28.79 28.79 28.79 0 0 0
21/03/2016
28.79
 810 28.63 29.35 28.79 0 0 0
18/03/2016
28.63
 1,320 29.35 29.43 28.63 0 0 0
17/03/2016
29.35
 700 29.35 29.35 29.35 0 0 0
16/03/2016
29.35
 370 28.23 29.35 27.84 0 0 0
15/03/2016
28.23
 540 29.11 29.66 28.23 0 0 0
14/03/2016
29.11
 610 27.91 29.35 29.11 0 0 0
11/03/2016
27.91
 2,520 29.98 29.98 27.91 0 0 0
10/03/2016
29.98
 6,750 30.14 30.14 28.31 0 5,180 -0.2
09/03/2016
30.14
 120 30.22 30.22 30.14 0 0 0
08/03/2016
30.22
 3,900 29.82 30.22 27.91 0 0 0
07/03/2016
29.82
 3,610 30.14 30.14 29.03 0 0 0
04/03/2016
30.14
 2,970 30.22 30.22 28.95 0 0 0
03/03/2016
30.22
 600 29.58 30.22 29.43 0 0 0
02/03/2016
29.58
 70 27.68 29.58 29.58 0 0 0
01/03/2016
27.68
 30 29.74 30.62 27.68 0 0 0
29/02/2016
29.74
 4,140 27.84 29.74 27.84 0 2,690 -0.1
26/02/2016
27.84
 680 29.74 30.22 27.84 0 0 0
25/02/2016
29.74
 2,920 30.62 30.62 29.43 0 0 0
24/02/2016
30.62
 9,020 31.02 31.25 30.22 0 0 0
23/02/2016
31.02
 2,020 31.33 32.69 30.38 0 0 0
22/02/2016
31.33
 3,910 31.41 31.41 29.27 0 2,850 -0.1
19/02/2016
31.41
 13,740 31.02 32.37 28.87 0 7,200 -0.3
18/02/2016
31.02
 14,740 31.81 31.81 30.94 0 10 -0.0
17/02/2016
31.81
 40 31.41 31.81 31.81 0 0 0
16/02/2016
31.41
 4,250 30.62 31.73 28.55 0 0 0
15/02/2016
30.62
 120 31.57 31.57 29.43 0 0 0
05/02/2016
31.57
 1,440 31.65 31.65 30.22 0 10 -0.0
04/02/2016
31.65
 0 31.65 31.65 31.65 0 0 0
03/02/2016
31.65
 3,620 31.33 31.81 30.22 0 0 0
02/02/2016
31.33
 1,330 30.14 31.41 31.33 0 0 0
01/02/2016
30.14
 160 32.13 32.13 30.14 0 0 0
29/01/2016
32.13
 0 32.13 32.13 32.13 0 0 0
28/01/2016
32.13
 10,410 31.73 32.61 31.81 0 0 0
27/01/2016
31.73
 80 30.62 31.73 31.73 0 0 0
26/01/2016
30.62
 260 31.89 31.89 30.62 0 0 0
25/01/2016
31.89
 0 31.89 31.89 31.89 0 0 0
22/01/2016
31.89
 10 31.41 31.89 31.89 0 0 0
21/01/2016
31.41
 1,330 31.41 31.41 31.33 0 0 0
20/01/2016
31.41
 300 31.18 31.73 29.03 0 280 -0.0
19/01/2016
31.18
 10 33.48 33.48 31.18 0 0 0
18/01/2016
33.48
 20 33.32 33.56 33.48 0 0 0
15/01/2016
33.32
 10 31.41 33.32 33.32 0 0 0
14/01/2016
31.41
 10 30.94 31.41 31.41 0 0 0
13/01/2016
30.94
 0 30.94 30.94 30.94 0 0 0
12/01/2016
30.94
 0 30.94 30.94 30.94 0 0 0
11/01/2016
30.94
 10 30.38 30.94 30.94 0 0 0
08/01/2016
30.38
 0 30.38 30.38 30.38 0 0 0
07/01/2016
30.38
 420 30.22 31.33 30.38 0 0 0
06/01/2016
30.22
 10 29.51 30.22 30.22 0 0 0
05/01/2016
29.51
 1,010 31.65 32.61 29.51 0 0 0
04/01/2016
31.65
 40 29.58 31.65 31.65 0 0 0
31/12/2015
29.58
 490 31.81 31.81 29.58 0 0 0
30/12/2015
31.81
 0 31.81 31.81 31.81 0 0 0
29/12/2015
31.81
 60 32.45 32.45 30.22 0 0 0
28/12/2015
32.45
 1,200 31.25 33.24 29.11 0 0 0
25/12/2015
31.25
 290 31.89 31.89 29.82 0 0 0
24/12/2015
31.89
 0 31.89 31.89 31.89 0 0 0
23/12/2015
31.89
 100 34.28 34.28 31.89 0 0 0
22/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
21/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
18/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
17/12/2015
34.28
 0 34.28 34.28 34.28 0 0 0
16/12/2015
34.28
 10 32.21 34.28 34.28 0 0 0
15/12/2015
32.21
 0 32.21 32.21 32.21 0 0 0
14/12/2015
32.21
 1,900 30.78 32.21 32.21 0 0 0
11/12/2015
30.78
 540 33.08 33.08 30.78 0 0 0
10/12/2015
33.08
 210 31.81 33.08 33.08 0 0 0
09/12/2015
31.81
 560 32.53 32.53 31.02 0 0 0
08/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
07/12/2015
32.53
 200 32.53 32.53 32.53 0 0 0
04/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
03/12/2015
32.53
 80 32.53 32.53 32.53 0 0 0
02/12/2015
32.53
 100 32.53 32.53 32.53 0 0 0
01/12/2015
32.53
 480 33.48 33.48 31.81 0 0 0
30/11/2015
33.48
 190 32.61 33.48 33.48 0 0 0
27/11/2015
32.61
 0 32.61 32.61 32.61 0 0 0
26/11/2015
32.61
 220 31.65 32.77 32.61 0 0 0
25/11/2015
31.65
 0 31.65 31.65 31.65 0 0 0
24/11/2015
31.65
 40 31.02 31.65 31.65 0 0 0
23/11/2015
31.02
 440 31.73 31.73 30.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |