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)
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
20/11/2015
31.73
 0 31.73 31.73 31.73 0 0 0
19/11/2015
31.73
 300 33.40 33.40 31.10 0 0 0
18/11/2015
33.40
 0 33.40 33.40 33.40 0 0 0
17/11/2015
33.40
 0 33.40 33.40 33.40 0 0 0
16/11/2015
33.40
 440 33.40 33.40 31.10 0 0 0
13/11/2015
33.40
 100 32.13 33.40 33.40 0 0 0
12/11/2015
32.13
 1,780 31.33 32.13 30.86 0 0 0
11/11/2015
31.33
 650 30.86 31.33 30.86 0 0 0
10/11/2015
30.86
 30 30.86 30.86 30.86 0 0 0
09/11/2015
30.86
 0 30.86 30.86 30.86 0 0 0
06/11/2015
30.86
 750 28.87 30.86 30.86 0 0 0
05/11/2015
28.87
 10 31.02 31.02 28.87 0 0 0
04/11/2015
31.02
 150 31.02 31.02 31.02 0 0 0
03/11/2015
31.02
 530 31.41 31.41 30.22 0 0 0
02/11/2015
31.41
 40 31.41 31.41 31.41 0 0 0
30/10/2015
31.41
 30 31.41 31.41 31.41 0 0 0
29/10/2015
31.41
 40 31.41 31.41 31.41 0 0 0
28/10/2015
31.41
 420 30.94 31.41 28.79 0 0 0
27/10/2015
30.94
 350 30.94 30.94 30.94 0 0 0
26/10/2015
30.94
 10 30.22 30.94 30.94 0 0 0
23/10/2015
30.22
 60 30.94 30.94 29.43 0 50 -0.0
22/10/2015
30.94
 720 31.73 31.73 30.94 0 400 -0.0
21/10/2015
31.73
 340 31.02 31.73 30.22 0 200 -0.0
20/10/2015
31.02
 0 31.02 31.02 31.02 0 0 0
19/10/2015
31.02
 110 31.02 31.02 28.87 0 40 -0.0
16/10/2015
31.02
 3,310 32.53 32.53 30.30 0 310 -0.0
15/10/2015
32.53
 300 31.41 32.53 32.53 0 200 -0.0
14/10/2015
31.41
 510 31.41 31.41 31.41 0 0 0
13/10/2015
31.41
 190 32.77 32.77 30.62 0 0 0
12/10/2015
32.77
 100 33.80 33.80 32.77 0 0 0
09/10/2015
33.80
 310 34.60 34.60 33.40 0 0 0
08/10/2015
34.60
 1,100 34.60 34.60 34.60 0 0 0
07/10/2015
34.60
 2,510 32.45 34.60 30.22 0 10 -0.0
06/10/2015
32.45
 100 34.83 34.83 32.45 0 0 0
05/10/2015
34.83
 2,490 32.61 34.83 31.81 0 980 -0.0
02/10/2015
32.61
 310 34.99 34.99 32.61 0 20 -0.0
01/10/2015
34.99
 510 34.99 34.99 34.99 0 320 -0.0
30/09/2015
34.99
 1,090 35.63 35.63 33.40 0 500 -0.0
29/09/2015
35.63
 1,190 35.63 35.63 34.20 0 890 -0.0
28/09/2015
35.63
 790 35.63 35.63 33.24 0 700 -0.0
25/09/2015
35.63
 30 36.58 36.58 35.63 0 30 -0.0
24/09/2015
36.58
 210 35.79 36.58 36.58 0 90 -0.0
23/09/2015
35.79
 410 34.20 35.79 35.79 0 0 0
22/09/2015
34.20
 40 35.39 35.39 34.20 0 0 0
21/09/2015
35.39
 10 35.39 35.39 35.39 0 0 0
18/09/2015
35.39
 0 35.39 35.39 35.39 0 0 0
17/09/2015
35.39
 10 35.79 35.79 35.39 0 10 -0.0
16/09/2015
35.79
 40 35.79 35.79 35.79 20 0 0.0
15/09/2015
35.79
 10 35.95 35.95 35.79 0 0 0
14/09/2015
35.95
 10 36.19 36.19 35.95 0 0 0
11/09/2015
36.19
 0 36.19 36.19 36.19 0 0 0
10/09/2015
36.19
 10 36.50 36.50 36.19 0 0 0
09/09/2015
36.50
 160 36.50 36.50 33.96 0 0 0
08/09/2015
36.50
 0 36.50 36.50 36.50 0 0 0
07/09/2015
36.50
 0 36.50 36.50 36.50 0 0 0
04/09/2015
36.50
 100 36.58 36.58 36.50 0 0 0
03/09/2015
36.58
 0 36.58 36.58 36.58 0 0 0
01/09/2015
36.58
 260 35.79 36.58 33.32 0 0 0
31/08/2015
35.79
 0 35.79 35.79 35.79 0 0 0
28/08/2015
35.79
 0 35.79 35.79 35.79 0 0 0
27/08/2015
35.79
 0 35.79 35.79 35.79 0 0 0
26/08/2015
35.79
 510 33.48 35.79 31.18 0 0 0
25/08/2015
33.48
 840 31.33 33.48 29.19 0 0 0
24/08/2015
31.33
 420 31.33 31.33 29.19 0 0 0
21/08/2015
31.33
 350 29.35 31.33 31.33 0 0 0
20/08/2015
29.35
 0 29.35 29.35 29.35 0 0 0
19/08/2015
29.35
 0 29.35 29.35 29.35 0 0 0
18/08/2015
29.35
 180 27.76 29.35 25.85 0 0 0
17/08/2015
27.76
 0 27.76 27.76 27.76 0 0 0
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
14/08/2015
27.76
 420 26.13 27.76 26.17 0 400 -0.0
13/08/2015
26.13
 0 26.13 26.13 26.13 0 0 0
12/08/2015
26.13
 1,000 26.13 26.13 26.13 0 0 0
11/08/2015
26.13
 1,050 26.13 26.13 25.56 0 0 0
10/08/2015
26.13
 210 26.13 26.13 26.13 0 0 0
07/08/2015
26.13
 0 26.13 26.13 26.13 0 0 0
06/08/2015
26.13
 310 26.13 26.13 26.13 0 10 -0.0
05/08/2015
26.13
 0 26.13 26.13 26.13 0 0 0
04/08/2015
26.13
 10 26.13 26.13 26.13 0 10 -0.0
03/08/2015
26.13
 760 26.13 26.13 26.13 760 0 0.0
31/07/2015
26.13
 160 25.79 26.13 26.13 0 0 0
30/07/2015
25.79
 450 25.85 25.85 25.56 0 0 0
29/07/2015
25.85
 210 25.85 25.85 25.85 0 0 0
28/07/2015
25.85
 330 24.20 25.85 25.85 0 0 0
27/07/2015
24.20
 100 26.02 26.02 24.20 0 0 0
24/07/2015
26.02
 0 26.02 26.02 26.02 0 0 0
23/07/2015
26.02
 1,110 26.36 26.36 24.54 0 0 0
22/07/2015
26.36
 1,330 26.53 26.53 24.71 0 0 0
21/07/2015
26.53
 130 26.53 26.53 26.53 0 0 0
20/07/2015
26.53
 120 26.53 26.53 26.53 0 0 0
17/07/2015
26.53
 210 26.53 26.53 26.53 0 0 0
16/07/2015
26.53
 0 26.53 26.53 26.53 0 0 0
15/07/2015
26.53
 120 26.53 26.53 26.53 0 0 0
14/07/2015
26.53
 1,210 26.70 26.70 24.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |