CTCP Cao su Hòa Bình (hrc)

76.60
-5.70
(-6.93%)
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
(2026-02-23) 		51.35 138.60% 123,100 -500 -0.0
37.05
95
82.30
2 tháng
(2026-01-19) 		59.95 210.72% 132,800 -2,200 -0.1
28.45
95
82.30
3 tháng
(2025-12-18) 		62.90 246.67% 151,300 -3,900 -0.1
24.15
95
82.30
6 tháng
(2025-09-19) 		56.15 174.11% 176,900 -6,200 -0.2
24.15
95
82.30
12 tháng
(2025-03-24) 		45.75 107.27% 244,400 -9,800 -0.3
24.15
95
82.30
24 tháng
(2024-03-28) 		37.30 72.99% 604,300 -10,522 -0.3
24.15
95
82.30
36 tháng
(2023-04-03) 		34.22 63.16% 2,926,100 -21,464 -3.1
24.15
95
82.30
60 tháng
(2021-04-13) 		24.98 39.38% 4,321,300 -27,872 -12.5
24.15
95
82.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2016
29.19
 160 29.66 29.66 28.23 0 0 0
27/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
26/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
25/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
22/04/2016
29.66
 0 29.66 29.66 29.66 0 0 0
21/04/2016
29.66
 1,410 29.74 29.74 27.76 0 0 0
20/04/2016
29.74
 0 29.74 29.74 29.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |