CTCP Cao su Hòa Bình (hrc)

34.20
-1.70
(-4.74%)
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
(2026-07-01) 		-2.60 -6.75% 29,900 0 0
33.50
41.40
34.20
2 tháng
(2026-06-01) 		-9.15 -20.31% 98,400 0 0
33.50
47.30
34.20
3 tháng
(2026-05-04) 		-3.30 -8.42% 375,700 0 0
33.50
58.90
34.20
6 tháng
(2026-02-02) 		5.90 19.67% 637,300 -900 -0.0
28.45
95
34.20
12 tháng
(2025-08-05) 		4.25 13.43% 703,600 -6,600 -0.2
24.15
95
34.20
24 tháng
(2024-08-12) 		-7.95 -18.13% 919,500 -10,922 -0.3
24.15
95
34.20
36 tháng
(2023-08-16) 		-13.41 -27.19% 3,397,500 -12,814 -0.4
24.15
95
34.20
60 tháng
(2021-08-26) 		-26.73 -42.68% 4,727,900 -25,672 -12.3
24.15
95
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2013
26.85
 10 26.74 26.85 26.85 0 0 0
26/09/2013
26.74
 10 26.85 26.85 26.74 0 0 0
25/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
24/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
23/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
20/09/2013
26.85
 200 26.26 26.85 26.85 0 0 0
19/09/2013
26.26
 2,100 26.85 26.85 26.26 0 0 0
18/09/2013
26.85
 330 26.85 26.85 26.85 0 0 0
17/09/2013
26.85
 500 26.85 26.85 26.85 0 0 0
16/09/2013
26.85
 10 26.85 26.85 26.85 0 0 0
13/09/2013
26.85
 1,010 26.85 26.85 26.85 0 0 0
12/09/2013
26.85
 0 26.85 26.85 26.85 0 0 0
11/09/2013
26.85
 100 26.31 26.85 24.48 0 0 0
10/09/2013
26.31
 30 26.31 26.31 26.31 0 0 0
09/09/2013
26.31
 30 25.77 26.31 26.31 0 0 0
06/09/2013
25.77
 250 25.45 25.77 25.77 0 0 0
05/09/2013
25.45
 220 25.50 25.50 25.24 0 0 0
04/09/2013
25.50
 500 25.40 25.50 25.50 0 0 0
03/09/2013
25.40
 190 25.50 25.50 25.40 0 0 0
30/08/2013
25.50
 0 25.50 25.50 25.50 0 0 0
29/08/2013
25.50
 530 25.50 25.50 25.45 0 0 0
28/08/2013
25.50
 570 25.50 25.50 23.79 0 100 -0.0
27/08/2013
25.50
 0 25.50 25.50 25.50 0 0 0
26/08/2013
25.50
 0 25.50 25.50 25.50 0 0 0
23/08/2013
25.50
 200 25.40 25.50 25.50 0 0 0
22/08/2013
25.40
 200 25.18 25.40 25.40 0 0 0
21/08/2013
25.18
 500 25.18 25.18 25.18 0 0 0
20/08/2013
25.18
 3,430 25.56 25.56 23.79 0 0 0
19/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
16/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
15/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
14/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
13/08/2013
25.56
 0 25.56 25.56 25.56 0 0 0
12/08/2013
25.56
 30 25.40 25.56 25.56 0 0 0
09/08/2013
25.40
 3,240 25.40 25.40 25.40 0 0 0
08/08/2013
25.40
 20 25.40 25.40 25.40 0 0 0
07/08/2013
25.40
 1,800 25.40 25.45 25.40 0 0 0
06/08/2013
25.40
 40 25.45 25.45 23.89 0 0 0
05/08/2013
25.45
 0 25.45 25.45 25.45 0 0 0
02/08/2013
25.45
 550 24.97 25.45 25.24 0 0 0
01/08/2013
24.97
 810 23.46 24.97 23.62 0 0 0
31/07/2013
23.46
 1,310 25.18 25.24 23.46 0 0 0
30/07/2013
25.18
 1,020 23.68 25.18 25.18 0 0 0
29/07/2013
23.68
 50 25.45 25.45 23.68 0 0 0
26/07/2013
25.45
 150 25.13 25.45 25.45 0 0 0
25/07/2013
25.13
 2,750 25.18 25.34 23.62 0 0 0
24/07/2013
25.18
 2,500 23.89 25.18 22.23 0 1,700 -0.1
23/07/2013
23.89
 20 25.24 25.24 23.89 0 0 0
22/07/2013
25.24
 5,760 25.56 25.56 23.79 0 4,050 -0.2
19/07/2013
25.56
 800 25.77 25.77 24.00 0 60 -0.0
18/07/2013
25.77
 50 25.56 25.77 25.77 0 0 0
17/07/2013
25.56
 270 25.61 25.61 23.89 0 0 0
16/07/2013
25.61
 660 26.31 26.31 24.48 0 0 0
15/07/2013
26.31
 0 26.31 26.31 26.31 0 0 0
12/07/2013
26.31
 0 26.31 26.31 26.31 0 0 0
11/07/2013
26.31
 20 26.58 26.58 26.31 0 0 0
10/07/2013
26.58
 70 25.77 26.85 24.11 0 0 0
09/07/2013
25.77
 620 24.27 25.77 22.66 0 580 -0.0
08/07/2013
24.27
 10 26.04 26.04 24.27 0 0 0
05/07/2013
26.04
 0 26.04 26.04 26.04 0 0 0
04/07/2013
26.04
 330 26.04 26.04 26.04 0 0 0
03/07/2013
26.04
 70 26.04 26.04 26.04 0 0 0
02/07/2013
26.04
 20 26.04 26.04 26.04 0 0 0
01/07/2013
26.04
 30 26.04 26.04 26.04 0 0 0
28/06/2013
26.04
 100 26.04 26.04 26.04 0 0 0
27/06/2013
26.04
 690 26.58 26.58 24.75 0 0 0
26/06/2013
26.58
 0 26.58 26.58 26.58 0 0 0
25/06/2013
26.58
 0 26.58 26.58 26.58 0 0 0
24/06/2013
26.58
 0 26.58 26.58 26.58 0 0 0
21/06/2013
26.58
 20 26.58 26.58 26.58 0 0 0
20/06/2013
26.58
 450 26.58 26.58 26.58 0 0 0
19/06/2013
26.58
 3,100 26.52 27.92 24.70 0 0 0
18/06/2013
26.52
 0 26.52 26.52 26.52 0 0 0
17/06/2013
26.52
 30 26.26 26.52 26.52 0 0 0
14/06/2013
26.26
 0 26.26 26.26 26.26 0 0 0
13/06/2013
26.26
 280 26.31 26.31 25.77 0 0 0
12/06/2013
26.31
 50 26.31 26.31 26.31 50 0 0.0
11/06/2013
26.31
 840 24.70 26.31 22.98 0 0 0
10/06/2013
24.70
 0 24.70 24.70 24.70 0 0 0
07/06/2013
24.70
 10 24.16 24.70 24.70 0 0 0
06/06/2013
24.16
 270 24.16 24.16 24.16 0 0 0
05/06/2013
24.16
 370 25.77 26.04 24.16 0 0 0
04/06/2013
25.77
 100 26.26 26.26 24.43 0 0 0
03/06/2013
26.26
 50 26.26 26.26 26.26 50 0 0.0
31/05/2013
26.26
 0 26.26 26.26 26.26 0 0 0
30/05/2013
26.26
 0 26.26 26.26 26.26 0 0 0
29/05/2013
26.26
 0 26.26 26.26 26.26 0 0 0
28/05/2013
26.26
 210 26.31 26.31 24.70 0 0 0
27/05/2013
26.31
 770 26.42 26.42 25.24 0 0 0
24/05/2013
26.42
 0 26.42 26.42 26.42 0 0 0
23/05/2013
26.42
 0 26.42 26.42 26.42 0 0 0
22/05/2013
26.42
 100 26.52 26.52 26.31 0 0 0
21/05/2013
26.52
 2,150 26.74 26.74 24.91 0 450 -0.0
20/05/2013: Cổ tức tiền mặt tỉ lệ: 15%
20/05/2013
26.74
 90 25.50 26.74 23.73 0 70 -0.0
17/05/2013
25.50
 1,770 25.50 25.50 23.94 0 0 0
16/05/2013
25.50
 0 25.50 25.50 25.50 0 0 0
15/05/2013
25.50
 40 25.50 25.50 25.45 0 0 0
14/05/2013
25.50
 530 25.76 25.76 24.46 0 500 -0.0
13/05/2013
25.76
 890 25.50 25.76 24.46 0 0 0
10/05/2013
25.50
 2,410 26.02 26.02 24.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |