CTCP Cao su Hòa Bình (hrc)

27.85
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
(2025-11-05) 		-0.25 -0.89% 10,800 -2,300 -0.1
26.05
30.30
27.85
2 tháng
(2025-10-06) 		-4.30 -13.37% 22,000 -2,300 -0.1
26.05
32.75
27.85
3 tháng
(2025-09-08) 		-3.65 -11.59% 29,900 -2,300 -0.1
26.05
32.75
27.85
6 tháng
(2025-06-09) 		-5.20 -15.73% 61,200 -2,300 -0.1
26.05
33.90
27.85
12 tháng
(2024-12-10) 		-12.55 -31.06% 246,000 -6,622 -0.2
26.05
42.65
27.85
24 tháng
(2023-12-18) 		-20.85 -42.81% 2,710,500 -7,014 -0.2
26.05
55
27.85
36 tháng
(2022-12-21) 		-26.83 -49.06% 3,798,600 -17,564 -3.3
26.05
61.64
27.85
60 tháng
(2020-12-31) 		-22.85 -45.07% 4,418,550 -24,372 -12.4
26.05
76.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2016
29.82
 120 30.22 30.22 28.23 0 0 0
20/06/2016
30.22
 110 29.82 30.22 30.22 0 0 0
17/06/2016
29.82
 260 29.35 29.82 27.44 0 0 0
16/06/2016
29.35
 230 29.74 29.74 27.68 0 0 0
15/06/2016
29.74
 10 29.43 29.74 29.74 0 0 0
14/06/2016
29.43
 10 28.95 29.43 29.43 0 0 0
13/06/2016
28.95
 100 30.30 30.30 28.95 0 0 0
10/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
09/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
08/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
07/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
06/06/2016
30.30
 0 30.30 30.30 30.30 0 0 0
03/06/2016
30.30
 13,010 30.46 30.46 30.22 0 0 0
02/06/2016
30.46
 20 30.22 30.46 30.46 0 0 0
01/06/2016
30.22
 0 30.22 30.22 30.22 0 0 0
31/05/2016
30.22
 5,060 29.58 30.22 29.19 0 0 0
30/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
27/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
26/05/2016
29.58
 280 29.58 29.58 27.52 0 0 0
25/05/2016
29.58
 10 29.35 29.58 29.58 0 0 0
24/05/2016
29.35
 0 29.35 29.35 29.35 0 0 0
23/05/2016
29.35
 220 29.43 29.43 29.27 0 0 0
20/05/2016
29.43
 10 29.19 29.43 29.43 0 0 0
19/05/2016
29.19
 290 29.58 29.58 27.52 0 280 -0.0
18/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
17/05/2016
29.58
 0 29.58 29.58 29.58 0 0 0
16/05/2016
29.58
 320 29.58 29.58 29.58 0 0 0
13/05/2016
29.58
 50 29.58 29.58 29.58 0 0 0
12/05/2016
29.58
 340 29.43 29.58 27.84 0 0 0
11/05/2016
29.43
 1,200 29.82 29.82 29.43 0 0 0
10/05/2016
29.82
 110 29.27 29.82 29.82 0 0 0
09/05/2016
29.27
 0 29.27 29.27 29.27 0 0 0
06/05/2016
29.27
 630 29.35 29.51 27.36 0 0 0
05/05/2016
29.35
 0 29.35 29.35 29.35 0 0 0
04/05/2016
29.35
 860 29.35 29.58 29.35 0 0 0
29/04/2016
29.35
 60 29.19 29.43 29.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |