CTCP Cao su Hòa Bình (hrc)

30
1.55
(5.45%)
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
(2025-12-29) 		1.35 4.98% 20,300 0 0
26.20
30.20
28.45
2 tháng
(2025-12-01) 		0.95 3.45% 26,100 -1,700 -0.0
24.15
30.20
28.45
3 tháng
(2025-10-30) 		-0.65 -2.23% 36,400 -4,000 -0.1
24.15
30.30
28.45
6 tháng
(2025-08-01) 		-3.55 -11.09% 64,600 -4,000 -0.1
24.15
32.75
28.45
12 tháng
(2025-02-03) 		-10.40 -26.77% 255,500 -8,247 -0.2
24.15
42.65
28.45
24 tháng
(2024-02-15) 		-18.85 -39.85% 2,728,000 -8,414 -0.2
24.15
54
28.45
36 tháng
(2023-02-13) 		-25.23 -47% 3,821,900 -19,264 -3.2
24.15
61.64
28.45
60 tháng
(2021-02-23) 		-30.70 -51.90% 4,242,800 -26,072 -12.4
24.15
69.59
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2016
37.28
 20 38.67 38.67 35.99 0 0 0
08/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
07/11/2016
38.67
 0 38.67 38.67 38.67 0 0 0
04/11/2016
38.67
 20 38.47 38.77 38.67 0 0 0
03/11/2016
38.47
 30 38.47 38.47 38.47 0 0 0
02/11/2016
38.47
 0 38.47 38.47 38.47 0 0 0
01/11/2016
38.47
 0 38.47 38.47 38.47 0 0 0
31/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0
28/10/2016
38.47
 100 38.47 38.47 38.47 0 0 0
27/10/2016
38.47
 20 38.47 38.47 38.47 0 0 0
26/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0
25/10/2016
38.47
 0 38.47 38.47 38.47 0 0 0
24/10/2016
38.47
 30 38.27 38.77 38.47 20 0 0.0
21/10/2016
38.27
 1,530 38.27 38.27 35.64 0 0 0
20/10/2016
38.27
 0 38.27 38.27 38.27 0 0 0
19/10/2016
38.27
 70 37.78 38.57 35.19 0 10 -0.0
18/10/2016
37.78
 2,060 37.78 37.78 35.79 0 360 -0.0
17/10/2016
37.78
 100 37.78 37.78 37.78 0 0 0
14/10/2016
37.78
 500 37.28 39.76 37.78 0 0 0
13/10/2016
37.28
 210 37.28 37.28 37.28 0 0 0
12/10/2016
37.28
 0 37.28 37.28 37.28 0 0 0
11/10/2016
37.28
 0 37.28 37.28 37.28 0 0 0
10/10/2016
37.28
 250 35.79 37.28 37.28 0 0 0
07/10/2016
35.79
 0 35.79 35.79 35.79 0 0 0
06/10/2016
35.79
 0 35.79 35.79 35.79 0 0 0
05/10/2016
35.79
 1,470 35.79 35.79 33.80 0 0 0
04/10/2016
35.79
 0 35.79 35.79 35.79 0 0 0
03/10/2016
35.79
 500 35.79 35.79 35.79 0 0 0
30/09/2016
35.79
 670 33.70 35.79 31.36 0 510 -0.0
29/09/2016
33.70
 10 33.70 33.70 33.70 10 0 0.0
28/09/2016
33.70
 0 33.70 33.70 33.70 0 0 0
27/09/2016
33.70
 100 33.70 33.70 33.70 0 0 0
26/09/2016
33.70
 300 33.30 33.70 33.70 0 0 0
23/09/2016
33.30
 300 31.81 33.30 33.30 0 0 0
22/09/2016
31.81
 150 31.81 31.81 31.81 0 0 0
21/09/2016
31.81
 890 31.31 31.81 29.82 0 0 0
20/09/2016
31.31
 2,190 31.31 31.31 29.82 0 0 0
19/09/2016
31.31
 500 31.31 31.31 29.82 0 0 0
16/09/2016
31.31
 20 31.41 31.41 29.33 0 0 0
15/09/2016
31.41
 310 31.41 31.41 31.41 0 0 0
14/09/2016
31.41
 320 31.56 31.56 30.62 0 0 0
13/09/2016
31.56
 0 31.56 31.56 31.56 0 0 0
12/09/2016
31.56
 810 31.51 31.56 29.82 0 10 -0.0
09/09/2016
31.51
 900 31.81 31.81 29.82 0 0 0
08/09/2016
31.81
 160 31.81 31.81 31.81 0 0 0
07/09/2016
31.81
 210 31.81 31.81 31.81 0 0 0
06/09/2016
31.81
 2,300 31.81 31.81 31.81 0 0 0
05/09/2016
31.81
 0 31.81 31.81 31.81 0 0 0
01/09/2016
31.81
 110 31.81 31.81 31.81 0 0 0
31/08/2016
31.81
 0 31.81 31.81 31.81 0 0 0
30/08/2016
31.81
 0 31.81 31.81 31.81 0 0 0
29/08/2016
31.81
 0 31.81 31.81 31.81 0 0 0
26/08/2016
31.81
 100 31.81 31.81 31.81 0 0 0
25/08/2016
31.81
 150 31.81 31.81 31.81 0 50 -0.0
24/08/2016
31.81
 210 31.81 31.81 31.81 0 0 0
23/08/2016
31.81
 90 31.81 31.81 31.81 0 0 0
22/08/2016
31.81
 1,700 30.72 31.81 31.81 0 0 0
19/08/2016
30.72
 420 30.82 30.82 28.73 0 0 0
18/08/2016
30.82
 0 30.82 30.82 30.82 0 0 0
17/08/2016
30.82
 370 30.82 30.82 28.83 0 0 0
16/08/2016
30.82
 1,050 31.81 31.81 29.62 0 0 0
15/08/2016
31.81
 280 31.81 31.81 31.31 0 0 0
12/08/2016
31.81
 1,020 32.21 32.21 30.02 0 0 0
11/08/2016
32.21
 1,650 30.72 32.21 28.63 0 500 -0.0
10/08/2016
30.72
 2,770 28.83 30.72 29.33 0 0 0
09/08/2016
28.83
 1,790 28.63 30.32 26.94 0 0 0
08/08/2016
28.63
 30 30.72 31.81 28.63 0 0 0
05/08/2016
30.72
 610 30.82 30.82 28.73 0 0 0
04/08/2016
30.82
 2,380 31.12 31.12 29.03 0 0 0
03/08/2016
31.12
 40 30.92 31.12 31.02 0 0 0
02/08/2016
30.92
 20 30.62 30.92 30.92 0 0 0
01/08/2016
30.62
 3,070 29.82 31.02 27.74 0 0 0
29/07/2016
29.82
 760 29.43 30.62 29.82 0 0 0
28/07/2016
29.43
 130 31.61 32.91 29.43 0 0 0
27/07/2016
31.61
 0 31.61 31.61 31.61 0 0 0
26/07/2016
31.61
 10 30.72 31.61 31.61 0 0 0
25/07/2016
30.72
 220 31.31 31.71 29.13 0 0 0
22/07/2016
31.31
 10 31.22 31.31 31.31 0 0 0
21/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
21/07/2016
31.22
 160 29.27 31.22 29.82 0 0 0
20/07/2016
29.27
 230 27.76 29.35 29.27 0 0 0
19/07/2016
27.76
 2,420 29.82 29.82 27.76 0 0 0
18/07/2016
29.82
 110 29.03 29.82 29.82 0 0 0
15/07/2016
29.03
 160 29.66 29.66 29.03 0 0 0
14/07/2016
29.66
 3,210 28.95 29.66 26.96 0 0 0
13/07/2016
28.95
 560 30.22 30.22 28.23 0 0 0
12/07/2016
30.22
 0 30.22 30.22 30.22 0 0 0
11/07/2016
30.22
 10 29.11 30.22 30.22 0 0 0
08/07/2016
29.11
 220 29.74 29.98 28.23 0 0 0
07/07/2016
29.74
 250 29.98 29.98 27.99 0 0 0
06/07/2016
29.98
 10 29.90 29.98 29.98 0 0 0
05/07/2016
29.90
 1,240 29.58 30.22 28.63 0 0 0
04/07/2016
29.58
 3,100 29.90 29.90 27.84 0 0 0
01/07/2016
29.90
 90 30.06 30.14 28.23 0 0 0
30/06/2016
30.06
 19,240 30.14 30.22 29.82 0 0 0
29/06/2016
30.14
 0 30.14 30.14 30.14 0 0 0
28/06/2016
30.14
 0 30.14 30.14 30.14 0 0 0
27/06/2016
30.14
 0 30.14 30.14 30.14 0 0 0
24/06/2016
30.14
 60 30.14 30.14 30.14 0 0 0
23/06/2016
30.14
 0 30.14 30.14 30.14 0 0 0
22/06/2016
30.14
 3,500 29.82 30.22 29.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |