Stocks

Interested to stay up-to-date with cryptocurrencies?

Get the latest crypto news, updates, and reports by subscribing to our free newsletter.

License No. 4978/GP-TTĐT issued by Hanoi Department of Information and Communications on October 14, 2019 / ICP License No. 2107/GP-TTĐT issued by Hanoi Department of Information and Communications on July 13, 2022.

Historical Data Công ty Cổ phần Cao su Hòa Bình

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
24/6/2026	39.400đ	39.400đ	39.400đ	39.400đ	0.00%	900
23/6/2026	39.400đ	39.500đ	39.500đ	39.400đ	↓ 2.72%	800
22/6/2026	40.500đ	40.250đ	40.500đ	40.000đ	0.00%	2,000
19/6/2026	40.500đ	41.650đ	41.700đ	40.500đ	↓ 2.99%	500
18/6/2026	41.750đ	39.200đ	41.750đ	39.200đ	↑ 3.09%	1,400
17/6/2026	40.500đ	39.300đ	41.900đ	39.150đ	↓ 3.34%	4,000
16/6/2026	41.900đ	42.000đ	42.000đ	39.150đ	↓ 0.24%	3,600
15/6/2026	42.000đ	40.550đ	42.850đ	40.550đ	↓ 2.10%	1,200
12/6/2026	42.900đ	42.500đ	42.950đ	42.500đ	↑ 6.72%	4,000
11/6/2026	40.200đ	42.550đ	42.550đ	39.700đ	↓ 5.52%	6,300
10/6/2026	42.550đ	47.600đ	47.600đ	41.900đ	↓ 5.34%	5,700
9/6/2026	44.950đ	44.100đ	47.250đ	44.000đ	↓ 4.97%	8,700
8/6/2026	47.300đ	46.000đ	47.300đ	41.350đ	↑ 6.53%	11,200
5/6/2026	44.400đ	41.400đ	44.400đ	39.800đ	↑ 6.99%	4,300
4/6/2026	41.500đ	43.000đ	43.000đ	41.500đ	↓ 1.19%	700
3/6/2026	42.000đ	43.000đ	43.000đ	42.000đ	↓ 2.33%	1,200
2/6/2026	43.000đ	45.050đ	45.050đ	42.150đ	↓ 4.55%	7,400
1/6/2026	45.050đ	44.750đ	45.100đ	44.750đ	↑ 0.67%	1,800
29/5/2026	44.750đ	45.000đ	45.500đ	44.750đ	↓ 0.56%	6,500
28/5/2026	45.000đ	48.000đ	48.000đ	44.700đ	↓ 6.25%	7,100
27/5/2026	48.000đ	48.500đ	48.500đ	45.450đ	↓ 1.03%	1,300
26/5/2026	48.500đ	52.000đ	52.000đ	48.400đ	↓ 6.73%	10,900
25/5/2026	52.000đ	50.700đ	54.100đ	50.600đ	↑ 2.56%	12,200
22/5/2026	50.700đ	44.150đ	50.700đ	44.150đ	↑ 6.85%	48,400
21/5/2026	47.450đ	47.450đ	47.450đ	47.450đ	↓ 6.96%	1,300
20/5/2026	51.000đ	51.000đ	51.000đ	51.000đ	↓ 6.93%	15,000
19/5/2026	54.800đ	63.000đ	63.000đ	54.800đ	↓ 6.96%	46,100
18/5/2026	58.900đ	58.900đ	58.900đ	58.900đ	↑ 6.90%	17,300
15/5/2026	55.100đ	55.100đ	55.100đ	55.100đ	↑ 6.99%	14,400
14/5/2026	51.500đ	51.500đ	51.500đ	51.500đ	↑ 6.96%	16,800
13/5/2026	48.150đ	48.150đ	48.150đ	48.150đ	↑ 7.00%	18,500
12/5/2026	45.000đ	45.000đ	45.000đ	45.000đ	↑ 6.89%	15,800
11/5/2026	42.100đ	42.100đ	42.100đ	42.100đ	↑ 6.99%	15,600
8/5/2026	39.350đ	39.350đ	39.350đ	39.300đ	↑ 6.93%	14,500
7/5/2026	36.800đ	36.000đ	36.800đ	36.000đ	↑ 6.98%	5,400
6/5/2026	34.400đ	34.050đ	34.400đ	34.000đ	↓ 5.75%	4,100
5/5/2026	36.500đ	37.000đ	37.200đ	36.500đ	↓ 6.89%	4,500
4/5/2026	39.200đ	37.000đ	39.200đ	36.500đ	0.00%	1,200
29/4/2026	39.200đ	39.200đ	39.200đ	39.200đ	↓ 6.67%	100
28/4/2026	42.000đ	42.900đ	42.900đ	40.700đ	↓ 3.45%	3,000
24/4/2026	43.500đ	39.100đ	43.500đ	39.100đ	↑ 3.82%	900
23/4/2026	41.900đ	44.400đ	44.400đ	40.100đ	0.00%	1,600
22/4/2026	41.900đ	42.650đ	42.700đ	40.350đ	↓ 1.76%	2,200
21/4/2026	42.650đ	40.600đ	42.700đ	40.250đ	↓ 0.35%	4,800
20/4/2026	42.800đ	43.000đ	43.000đ	40.100đ	↓ 0.47%	2,800
17/4/2026	43.000đ	38.000đ	43.400đ	38.000đ	↑ 5.78%	3,600
16/4/2026	40.650đ	45.850đ	45.850đ	40.600đ	↓ 6.87%	4,600
15/4/2026	43.650đ	46.900đ	46.900đ	43.650đ	↓ 6.93%	3,100
14/4/2026	46.900đ	46.900đ	46.900đ	46.900đ	↑ 4.45%	200
13/4/2026	44.900đ	40.700đ	44.900đ	40.700đ	↑ 2.63%	9,500
8/4/2026	43.750đ	44.000đ	44.000đ	43.750đ	↓ 6.91%	3,700
7/4/2026	47.000đ	47.000đ	47.000đ	47.000đ	↓ 0.21%	100
6/4/2026	47.100đ	47.100đ	47.100đ	47.100đ	0.00%	100
3/4/2026	47.100đ	50.000đ	50.000đ	47.000đ	↓ 1.88%	2,700
2/4/2026	48.000đ	50.000đ	51.400đ	47.900đ	↓ 6.61%	2,600
1/4/2026	51.400đ	53.000đ	53.000đ	49.600đ	↓ 3.02%	800
31/3/2026	53.000đ	53.000đ	53.200đ	48.000đ	↑ 6.43%	9,800
30/3/2026	49.800đ	46.450đ	49.800đ	46.350đ	0.00%	2,200
27/3/2026	49.800đ	49.800đ	57.200đ	49.800đ	↓ 6.92%	15,000
26/3/2026	53.500đ	53.500đ	53.500đ	53.500đ	↓ 6.96%	900
25/3/2026	57.500đ	57.500đ	57.500đ	57.500đ	↓ 6.96%	100
24/3/2026	61.800đ	61.800đ	61.800đ	61.800đ	↓ 6.93%	400
23/3/2026	66.400đ	66.400đ	66.400đ	66.400đ	↓ 6.87%	100
20/3/2026	71.300đ	71.300đ	71.300đ	71.300đ	↓ 6.92%	2,000
19/3/2026	76.600đ	76.600đ	76.900đ	76.600đ	↓ 6.93%	44,100
18/3/2026	82.300đ	82.300đ	82.300đ	82.300đ	↓ 6.90%	12,900
17/3/2026	88.400đ	95.000đ	95.000đ	88.400đ	↓ 6.95%	3,600
16/3/2026	95.000đ	93.800đ	101.200đ	88.000đ	↑ 0.42%	12,500
13/3/2026	94.600đ	94.600đ	94.600đ	88.500đ	↑ 6.89%	35,400
12/3/2026	88.500đ	88.500đ	88.500đ	88.000đ	↑ 6.88%	5,000
11/3/2026	82.800đ	82.800đ	82.800đ	82.800đ	↑ 6.98%	900
10/3/2026	77.400đ	77.400đ	77.400đ	77.400đ	↑ 6.91%	3,100
9/3/2026	72.400đ	72.400đ	72.400đ	72.400đ	↑ 6.94%	6,200
6/3/2026	67.700đ	67.700đ	67.700đ	67.700đ	↑ 6.95%	5,600
5/3/2026	63.300đ	63.300đ	63.300đ	63.300đ	↑ 6.93%	1,600
4/3/2026	59.200đ	59.200đ	59.200đ	59.200đ	↑ 6.86%	2,600
3/3/2026	55.400đ	55.400đ	55.400đ	55.400đ	↑ 6.95%	8,100
2/3/2026	51.800đ	51.800đ	51.800đ	51.800đ	↑ 6.91%	700
27/2/2026	48.450đ	48.450đ	48.450đ	48.200đ	↑ 6.95%	31,800
26/2/2026	45.300đ	45.300đ	45.300đ	45.300đ	↑ 6.97%	500
25/2/2026	42.350đ	42.350đ	42.350đ	42.350đ	↑ 6.94%	2,000
24/2/2026	39.600đ	39.600đ	39.600đ	39.600đ	↑ 6.88%	700
23/2/2026	37.050đ	36.800đ	37.050đ	36.800đ	↑ 6.77%	800
13/2/2026	34.700đ	34.500đ	34.750đ	33.100đ	↑ 6.77%	1,100
12/2/2026	32.500đ	32.500đ	32.500đ	32.500đ	↑ 6.91%	1,100
11/2/2026	30.400đ	30.400đ	30.400đ	30.400đ	↑ 6.85%	1,000
10/2/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	300
6/2/2026	28.450đ	28.450đ	28.450đ	28.450đ	↓ 5.17%	100
29/1/2026	30.000đ	30.000đ	30.000đ	30.000đ	↑ 5.45%	100
28/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	1,700
22/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	700
20/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	1,900
19/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	1,700
16/1/2026	28.450đ	28.450đ	28.450đ	28.400đ	↑ 6.95%	4,400
15/1/2026	26.600đ	26.550đ	26.700đ	26.550đ	↑ 0.19%	6,600
14/1/2026	26.550đ	26.550đ	26.550đ	26.550đ	↓ 5.01%	200
6/1/2026	27.950đ	27.950đ	27.950đ	27.950đ	↓ 6.99%	700
5/1/2026	30.050đ	27.550đ	30.050đ	27.550đ	↑ 1.52%	400
31/12/2025	29.600đ	29.600đ	29.600đ	29.600đ	↑ 2.78%	100
30/12/2025	28.800đ	28.800đ	28.800đ	28.800đ	↑ 6.27%	100
29/12/2025	27.100đ	27.100đ	30.900đ	27.100đ	↓ 6.87%	1,000
26/12/2025	29.100đ	27.600đ	29.100đ	27.600đ	↑ 5.43%	400
25/12/2025	27.600đ	27.600đ	27.600đ	27.600đ	↑ 6.98%	300
24/12/2025	25.800đ	25.800đ	25.800đ	25.800đ	↑ 6.83%	1,700
19/12/2025	24.150đ	24.150đ	24.150đ	24.150đ	↓ 5.29%	100
15/12/2025	25.500đ	25.500đ	25.500đ	25.500đ	↓ 4.32%	100
12/12/2025	26.650đ	26.250đ	26.650đ	26.250đ	↓ 3.79%	200
10/12/2025	27.700đ	27.700đ	27.700đ	27.700đ	↑ 6.54%	1,100
9/12/2025	26.000đ	26.000đ	26.000đ	26.000đ	↓ 6.64%	100
4/12/2025	27.850đ	27.850đ	27.850đ	27.850đ	↑ 6.91%	1,300
3/12/2025	26.050đ	26.050đ	26.050đ	26.050đ	↓ 5.27%	100
1/12/2025	27.500đ	27.350đ	27.550đ	27.350đ	0.00%	400

Lowest:24.150đ

Highest:101.200đ

Difference:77.050đ

Average:44.954,91đ

% Change:+13.02%

Historical Data Công ty Cổ phần Cao su Hòa Bình

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
24/6/2026	39.400đ	39.400đ	39.400đ	39.400đ	0.00%	900
23/6/2026	39.400đ	39.500đ	39.500đ	39.400đ	↓ 2.72%	800
22/6/2026	40.500đ	40.250đ	40.500đ	40.000đ	0.00%	2,000
19/6/2026	40.500đ	41.650đ	41.700đ	40.500đ	↓ 2.99%	500
18/6/2026	41.750đ	39.200đ	41.750đ	39.200đ	↑ 3.09%	1,400
17/6/2026	40.500đ	39.300đ	41.900đ	39.150đ	↓ 3.34%	4,000
16/6/2026	41.900đ	42.000đ	42.000đ	39.150đ	↓ 0.24%	3,600
15/6/2026	42.000đ	40.550đ	42.850đ	40.550đ	↓ 2.10%	1,200
12/6/2026	42.900đ	42.500đ	42.950đ	42.500đ	↑ 6.72%	4,000
11/6/2026	40.200đ	42.550đ	42.550đ	39.700đ	↓ 5.52%	6,300
10/6/2026	42.550đ	47.600đ	47.600đ	41.900đ	↓ 5.34%	5,700
9/6/2026	44.950đ	44.100đ	47.250đ	44.000đ	↓ 4.97%	8,700
8/6/2026	47.300đ	46.000đ	47.300đ	41.350đ	↑ 6.53%	11,200
5/6/2026	44.400đ	41.400đ	44.400đ	39.800đ	↑ 6.99%	4,300
4/6/2026	41.500đ	43.000đ	43.000đ	41.500đ	↓ 1.19%	700
3/6/2026	42.000đ	43.000đ	43.000đ	42.000đ	↓ 2.33%	1,200
2/6/2026	43.000đ	45.050đ	45.050đ	42.150đ	↓ 4.55%	7,400
1/6/2026	45.050đ	44.750đ	45.100đ	44.750đ	↑ 0.67%	1,800
29/5/2026	44.750đ	45.000đ	45.500đ	44.750đ	↓ 0.56%	6,500
28/5/2026	45.000đ	48.000đ	48.000đ	44.700đ	↓ 6.25%	7,100
27/5/2026	48.000đ	48.500đ	48.500đ	45.450đ	↓ 1.03%	1,300
26/5/2026	48.500đ	52.000đ	52.000đ	48.400đ	↓ 6.73%	10,900
25/5/2026	52.000đ	50.700đ	54.100đ	50.600đ	↑ 2.56%	12,200
22/5/2026	50.700đ	44.150đ	50.700đ	44.150đ	↑ 6.85%	48,400
21/5/2026	47.450đ	47.450đ	47.450đ	47.450đ	↓ 6.96%	1,300
20/5/2026	51.000đ	51.000đ	51.000đ	51.000đ	↓ 6.93%	15,000
19/5/2026	54.800đ	63.000đ	63.000đ	54.800đ	↓ 6.96%	46,100
18/5/2026	58.900đ	58.900đ	58.900đ	58.900đ	↑ 6.90%	17,300
15/5/2026	55.100đ	55.100đ	55.100đ	55.100đ	↑ 6.99%	14,400
14/5/2026	51.500đ	51.500đ	51.500đ	51.500đ	↑ 6.96%	16,800
13/5/2026	48.150đ	48.150đ	48.150đ	48.150đ	↑ 7.00%	18,500
12/5/2026	45.000đ	45.000đ	45.000đ	45.000đ	↑ 6.89%	15,800
11/5/2026	42.100đ	42.100đ	42.100đ	42.100đ	↑ 6.99%	15,600
8/5/2026	39.350đ	39.350đ	39.350đ	39.300đ	↑ 6.93%	14,500
7/5/2026	36.800đ	36.000đ	36.800đ	36.000đ	↑ 6.98%	5,400
6/5/2026	34.400đ	34.050đ	34.400đ	34.000đ	↓ 5.75%	4,100
5/5/2026	36.500đ	37.000đ	37.200đ	36.500đ	↓ 6.89%	4,500
4/5/2026	39.200đ	37.000đ	39.200đ	36.500đ	0.00%	1,200
29/4/2026	39.200đ	39.200đ	39.200đ	39.200đ	↓ 6.67%	100
28/4/2026	42.000đ	42.900đ	42.900đ	40.700đ	↓ 3.45%	3,000
24/4/2026	43.500đ	39.100đ	43.500đ	39.100đ	↑ 3.82%	900
23/4/2026	41.900đ	44.400đ	44.400đ	40.100đ	0.00%	1,600
22/4/2026	41.900đ	42.650đ	42.700đ	40.350đ	↓ 1.76%	2,200
21/4/2026	42.650đ	40.600đ	42.700đ	40.250đ	↓ 0.35%	4,800
20/4/2026	42.800đ	43.000đ	43.000đ	40.100đ	↓ 0.47%	2,800
17/4/2026	43.000đ	38.000đ	43.400đ	38.000đ	↑ 5.78%	3,600
16/4/2026	40.650đ	45.850đ	45.850đ	40.600đ	↓ 6.87%	4,600
15/4/2026	43.650đ	46.900đ	46.900đ	43.650đ	↓ 6.93%	3,100
14/4/2026	46.900đ	46.900đ	46.900đ	46.900đ	↑ 4.45%	200
13/4/2026	44.900đ	40.700đ	44.900đ	40.700đ	↑ 2.63%	9,500
8/4/2026	43.750đ	44.000đ	44.000đ	43.750đ	↓ 6.91%	3,700
7/4/2026	47.000đ	47.000đ	47.000đ	47.000đ	↓ 0.21%	100
6/4/2026	47.100đ	47.100đ	47.100đ	47.100đ	0.00%	100
3/4/2026	47.100đ	50.000đ	50.000đ	47.000đ	↓ 1.88%	2,700
2/4/2026	48.000đ	50.000đ	51.400đ	47.900đ	↓ 6.61%	2,600
1/4/2026	51.400đ	53.000đ	53.000đ	49.600đ	↓ 3.02%	800
31/3/2026	53.000đ	53.000đ	53.200đ	48.000đ	↑ 6.43%	9,800
30/3/2026	49.800đ	46.450đ	49.800đ	46.350đ	0.00%	2,200
27/3/2026	49.800đ	49.800đ	57.200đ	49.800đ	↓ 6.92%	15,000
26/3/2026	53.500đ	53.500đ	53.500đ	53.500đ	↓ 6.96%	900
25/3/2026	57.500đ	57.500đ	57.500đ	57.500đ	↓ 6.96%	100
24/3/2026	61.800đ	61.800đ	61.800đ	61.800đ	↓ 6.93%	400
23/3/2026	66.400đ	66.400đ	66.400đ	66.400đ	↓ 6.87%	100
20/3/2026	71.300đ	71.300đ	71.300đ	71.300đ	↓ 6.92%	2,000
19/3/2026	76.600đ	76.600đ	76.900đ	76.600đ	↓ 6.93%	44,100
18/3/2026	82.300đ	82.300đ	82.300đ	82.300đ	↓ 6.90%	12,900
17/3/2026	88.400đ	95.000đ	95.000đ	88.400đ	↓ 6.95%	3,600
16/3/2026	95.000đ	93.800đ	101.200đ	88.000đ	↑ 0.42%	12,500
13/3/2026	94.600đ	94.600đ	94.600đ	88.500đ	↑ 6.89%	35,400
12/3/2026	88.500đ	88.500đ	88.500đ	88.000đ	↑ 6.88%	5,000
11/3/2026	82.800đ	82.800đ	82.800đ	82.800đ	↑ 6.98%	900
10/3/2026	77.400đ	77.400đ	77.400đ	77.400đ	↑ 6.91%	3,100
9/3/2026	72.400đ	72.400đ	72.400đ	72.400đ	↑ 6.94%	6,200
6/3/2026	67.700đ	67.700đ	67.700đ	67.700đ	↑ 6.95%	5,600
5/3/2026	63.300đ	63.300đ	63.300đ	63.300đ	↑ 6.93%	1,600
4/3/2026	59.200đ	59.200đ	59.200đ	59.200đ	↑ 6.86%	2,600
3/3/2026	55.400đ	55.400đ	55.400đ	55.400đ	↑ 6.95%	8,100
2/3/2026	51.800đ	51.800đ	51.800đ	51.800đ	↑ 6.91%	700
27/2/2026	48.450đ	48.450đ	48.450đ	48.200đ	↑ 6.95%	31,800
26/2/2026	45.300đ	45.300đ	45.300đ	45.300đ	↑ 6.97%	500
25/2/2026	42.350đ	42.350đ	42.350đ	42.350đ	↑ 6.94%	2,000
24/2/2026	39.600đ	39.600đ	39.600đ	39.600đ	↑ 6.88%	700
23/2/2026	37.050đ	36.800đ	37.050đ	36.800đ	↑ 6.77%	800
13/2/2026	34.700đ	34.500đ	34.750đ	33.100đ	↑ 6.77%	1,100
12/2/2026	32.500đ	32.500đ	32.500đ	32.500đ	↑ 6.91%	1,100
11/2/2026	30.400đ	30.400đ	30.400đ	30.400đ	↑ 6.85%	1,000
10/2/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	300
6/2/2026	28.450đ	28.450đ	28.450đ	28.450đ	↓ 5.17%	100
29/1/2026	30.000đ	30.000đ	30.000đ	30.000đ	↑ 5.45%	100
28/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	1,700
22/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	700
20/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	1,900
19/1/2026	28.450đ	28.450đ	28.450đ	28.450đ	0.00%	1,700
16/1/2026	28.450đ	28.450đ	28.450đ	28.400đ	↑ 6.95%	4,400
15/1/2026	26.600đ	26.550đ	26.700đ	26.550đ	↑ 0.19%	6,600
14/1/2026	26.550đ	26.550đ	26.550đ	26.550đ	↓ 5.01%	200
6/1/2026	27.950đ	27.950đ	27.950đ	27.950đ	↓ 6.99%	700
5/1/2026	30.050đ	27.550đ	30.050đ	27.550đ	↑ 1.52%	400
31/12/2025	29.600đ	29.600đ	29.600đ	29.600đ	↑ 2.78%	100
30/12/2025	28.800đ	28.800đ	28.800đ	28.800đ	↑ 6.27%	100
29/12/2025	27.100đ	27.100đ	30.900đ	27.100đ	↓ 6.87%	1,000
26/12/2025	29.100đ	27.600đ	29.100đ	27.600đ	↑ 5.43%	400
25/12/2025	27.600đ	27.600đ	27.600đ	27.600đ	↑ 6.98%	300
24/12/2025	25.800đ	25.800đ	25.800đ	25.800đ	↑ 6.83%	1,700
19/12/2025	24.150đ	24.150đ	24.150đ	24.150đ	↓ 5.29%	100
15/12/2025	25.500đ	25.500đ	25.500đ	25.500đ	↓ 4.32%	100
12/12/2025	26.650đ	26.250đ	26.650đ	26.250đ	↓ 3.79%	200
10/12/2025	27.700đ	27.700đ	27.700đ	27.700đ	↑ 6.54%	1,100
9/12/2025	26.000đ	26.000đ	26.000đ	26.000đ	↓ 6.64%	100
4/12/2025	27.850đ	27.850đ	27.850đ	27.850đ	↑ 6.91%	1,300
3/12/2025	26.050đ	26.050đ	26.050đ	26.050đ	↓ 5.27%	100
1/12/2025	27.500đ	27.350đ	27.550đ	27.350đ	0.00%	400

Lowest:24.150đ

Highest:101.200đ

Difference:77.050đ

Average:44.954,91đ

% Change:+13.02%

Community

Interested to stay up-to-date with cryptocurrencies?

Historical Data Công ty Cổ phần Cao su Hòa Bình

Historical Data Công ty Cổ phần Cao su Hòa Bình

Historical Data Công ty Cổ phần Cao su Hòa Bình

Historical Data Công ty Cổ phần Cao su Hòa Bình