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)
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
13/07/2015
26.70
 210 26.70 26.70 26.70 0 0 0
10/07/2015
26.70
 300 26.70 26.70 26.70 0 0 0
09/07/2015
26.70
 0 26.70 26.70 26.70 0 0 0
08/07/2015
26.70
 1,200 26.70 26.70 24.88 0 0 0
07/07/2015
26.70
 1,500 26.98 26.98 25.11 0 30 -0.0
06/07/2015
26.98
 630 26.70 26.98 24.88 0 100 -0.0
03/07/2015
26.70
 0 26.70 26.70 26.70 0 0 0
02/07/2015
26.70
 0 26.70 26.70 26.70 0 0 0
01/07/2015
26.70
 1,010 26.70 26.70 26.64 0 0 0
30/06/2015
26.70
 100 26.70 26.70 26.70 0 0 0
29/06/2015
26.70
 0 26.70 26.70 26.70 0 0 0
26/06/2015
26.70
 1,410 26.70 26.70 24.88 0 0 0
25/06/2015
26.70
 0 26.70 26.70 26.70 0 0 0
24/06/2015
26.70
 160 26.70 26.70 26.70 0 0 0
23/06/2015
26.70
 0 26.70 26.70 26.70 0 0 0
22/06/2015
26.70
 0 26.70 26.70 26.70 0 0 0
19/06/2015
26.70
 110 26.98 26.98 25.28 0 0 0
18/06/2015
26.98
 0 26.98 26.98 26.98 0 0 0
17/06/2015
26.98
 110 27.15 27.15 25.28 0 0 0
16/06/2015
27.15
 0 27.15 27.15 27.15 0 0 0
15/06/2015
27.15
 0 27.15 27.15 27.15 0 0 0
12/06/2015
27.15
 0 27.15 27.15 27.15 0 0 0
11/06/2015
27.15
 0 27.15 27.15 27.15 0 0 0
10/06/2015
27.15
 0 27.15 27.15 27.15 0 0 0
09/06/2015
27.15
 0 27.15 27.15 27.15 0 0 0
08/06/2015
27.15
 12,000 26.36 27.15 26.98 0 0 0
05/06/2015
26.36
 0 26.36 26.36 26.36 0 0 0
04/06/2015
26.36
 0 26.36 26.36 26.36 0 0 0
03/06/2015
26.36
 0 26.36 26.36 26.36 0 0 0
02/06/2015
26.36
 10 26.19 26.36 26.36 0 0 0
01/06/2015
26.19
 0 26.19 26.19 26.19 0 0 0
29/05/2015
26.19
 360 26.36 26.36 26.19 0 0 0
28/05/2015
26.36
 0 26.36 26.36 26.36 0 0 0
27/05/2015
26.36
 0 26.36 26.36 26.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |