CTCP Cao su Hòa Bình (hrc)

82.30
-6.10
(-6.90%)
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) 		57.95 156.41% 119,500 -500 -0.0
37.05
95
88.40
2 tháng
(2026-01-16) 		66.55 233.92% 133,600 -2,200 -0.1
28.45
95
88.40
3 tháng
(2025-12-17) 		69.50 272.55% 147,700 -3,900 -0.1
24.15
95
88.40
6 tháng
(2025-09-18) 		62.75 194.57% 173,300 -6,200 -0.2
24.15
95
88.40
12 tháng
(2025-03-24) 		52.35 122.74% 240,800 -9,800 -0.3
24.15
95
88.40
24 tháng
(2024-03-27) 		43.90 85.91% 600,800 -10,522 -0.3
24.15
95
88.40
36 tháng
(2023-04-03) 		40.82 75.34% 2,922,500 -21,464 -3.1
24.15
95
88.40
60 tháng
(2021-04-12) 		35.65 60.07% 4,317,800 -27,872 -12.5
24.15
95
88.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
19.04
 3,500 18.37 19.09 18.85 400 0 0.0
29/02/2012
18.37
 3,270 18.61 18.61 18.13 50 0 0.0
28/02/2012
18.61
 2,160 18.85 18.85 18.61 0 0 0
27/02/2012
18.85
 1,780 19.04 19.04 18.85 880 0 0.0
24/02/2012
19.04
 3,640 19.00 19.04 18.85 0 0 0
23/02/2012
19.00
 1,100 19.04 19.04 18.85 0 0 0
22/02/2012
19.04
 3,110 19.09 19.09 18.37 0 0 0
21/02/2012
19.09
 4,060 19.09 19.14 19.09 0 910 -0.0
20/02/2012
19.09
 1,620 18.22 19.09 18.22 0 100 -0.0
17/02/2012
18.22
 16,210 17.50 18.22 17.50 0 4,160 -0.2
16/02/2012
17.50
 36,810 18.37 19.24 17.45 0 18,150 -0.7
15/02/2012
18.37
 42,780 19.33 19.33 18.37 50 15,440 -0.6
14/02/2012
19.33
 1,200 20.16 20.16 19.33 0 0 0
13/02/2012
20.16
 110 19.33 20.16 20.16 100 50 0.0
10/02/2012
19.33
 5,800 19.91 20.01 19.33 100 2,900 -0.1
09/02/2012
19.91
 5,450 19.91 19.91 19.91 0 4,940 -0.2
08/02/2012
19.91
 9,650 19.00 19.91 19.82 100 9,060 -0.4
07/02/2012
19.00
 2,600 19.33 19.33 18.85 100 2,500 -0.1
06/02/2012
19.33
 10 20.30 20.30 19.33 0 0 0
03/02/2012
20.30
 0 20.30 20.30 20.30 0 0 0
02/02/2012
20.30
 4,620 19.96 20.30 20.01 0 3,510 -0.1
01/02/2012
19.96
 2,690 19.91 20.78 19.96 1,950 2,180 -0.0
31/01/2012
19.91
 390 19.87 20.06 19.91 0 340 -0.0
30/01/2012
19.87
 2,210 19.82 19.96 19.87 100 1,510 -0.1
20/01/2012
19.82
 2,500 19.96 19.96 19.82 0 2,500 -0.1
19/01/2012
19.96
 500 19.09 19.96 19.96 0 400 -0.0
18/01/2012
19.09
 100 19.09 19.09 19.09 0 0 0
17/01/2012
19.09
 10,480 20.01 20.01 19.09 0 9,420 -0.4
16/01/2012
20.01
 100 19.38 20.01 20.01 100 100 0
13/01/2012
19.38
 99,800 20.06 20.06 19.33 0 99,000 -4.0
12/01/2012
20.06
 10,030 20.06 20.06 20.06 0 9,940 -0.4
11/01/2012
20.06
 1,050 20.01 20.06 20.01 0 1,050 -0.0
10/01/2012
20.01
 116,510 21.03 21.03 20.01 0 54,510 -2.3
09/01/2012
21.03
 15,110 21.03 21.03 21.03 0 15,000 -0.7
06/01/2012
21.03
 110 21.75 21.75 21.03 100 100 0
05/01/2012
21.75
 100 21.75 21.75 21.75 0 100 -0.0
04/01/2012
21.75
 7,000 22.09 22.09 21.75 0 2,000 -0.1
03/01/2012
22.09
 1,020 22.09 22.09 22.09 0 1,010 -0.0
30/12/2011
22.09
 9,060 21.99 22.09 21.99 0 4,060 -0.2
29/12/2011
21.99
 6,520 22.23 22.23 21.99 0 5,520 -0.3
28/12/2011
22.23
 17,000 22.72 22.72 22.23 0 16,500 -0.8
27/12/2011
22.72
 4,610 22.96 22.96 22.48 0 4,500 -0.2
26/12/2011
22.96
 23,410 22.96 22.96 22.72 0 8,410 -0.4
23/12/2011
22.96
 120 23.44 23.44 22.96 0 110 -0.0
22/12/2011
23.44
 30 23.93 23.93 23.44 0 10 -0.0
21/12/2011
23.93
 5,000 24.17 24.17 23.44 0 3,900 -0.2
20/12/2011
24.17
 20,600 24.89 24.89 24.17 0 16,600 -0.8
19/12/2011
24.89
 6,500 24.89 24.89 24.89 0 6,500 -0.3
16/12/2011
24.89
 4,000 24.89 24.89 24.89 0 4,000 -0.2
15/12/2011
24.89
 2,450 25.13 25.13 24.89 0 1,930 -0.1
14/12/2011
25.13
 500 25.13 25.13 25.13 0 500 -0.0
13/12/2011
25.13
 0 25.13 25.13 25.13 0 0 0
12/12/2011
25.13
 7,870 25.13 25.13 25.13 0 7,870 -0.4
09/12/2011
25.13
 2,500 25.62 25.62 25.13 0 500 -0.0
08/12/2011
25.62
 1,000 25.62 25.62 25.62 0 610 -0.0
07/12/2011: Cổ tức tiền mặt tỉ lệ: 15%
07/12/2011
25.62
 0 24.89 25.62 25.62 0 0 0
06/12/2011
24.89
 17,860 24.89 25.36 24.66 0 11,000 -0.6
05/12/2011
24.89
 4,000 24.89 24.89 24.89 0 4,000 -0.2
02/12/2011
24.89
 1,000 24.89 24.89 24.89 0 1,000 -0.1
01/12/2011
24.89
 10 25.83 25.83 24.89 0 0 0
30/11/2011
25.83
 4,080 27.01 27.01 25.83 0 2,070 -0.1
29/11/2011
27.01
 0 27.01 27.01 27.01 0 0 0
28/11/2011
27.01
 1,680 26.77 27.01 26.07 200 100 0.0
25/11/2011
26.77
 300 26.54 26.77 26.77 0 0 0
24/11/2011
26.54
 19,670 26.54 26.54 26.54 0 0 0
23/11/2011
26.54
 1,700 26.07 26.54 26.07 0 0 0
22/11/2011
26.07
 500 26.54 26.54 26.07 0 0 0
21/11/2011
26.54
 20,480 26.54 26.54 26.30 0 0 0
18/11/2011
26.54
 13,900 26.54 26.54 25.83 0 6,000 -0.3
17/11/2011
26.54
 43,700 26.30 26.54 25.83 0 11,500 -0.6
16/11/2011
26.30
 10,050 26.30 26.77 26.07 0 3,120 -0.2
15/11/2011
26.30
 14,550 26.54 26.77 25.83 0 5,250 -0.3
14/11/2011
26.54
 5,200 26.77 27.01 26.54 0 1,230 -0.1
11/11/2011
26.77
 2,340 26.77 27.01 26.77 0 0 0
10/11/2011
26.77
 3,690 26.77 26.77 26.54 1,050 750 0.0
09/11/2011
26.77
 2,300 26.77 27.01 26.77 0 800 -0.0
08/11/2011
26.77
 8,540 26.77 26.77 26.54 0 5,000 -0.3
07/11/2011
26.77
 5,040 27.47 27.47 26.77 1,000 3,000 -0.1
04/11/2011
27.47
 3,500 27.01 27.47 27.47 0 0 0
03/11/2011
27.01
 4,900 26.30 27.24 27.01 100 0 0.0
02/11/2011
26.30
 28,760 27.24 27.24 26.30 0 6,060 -0.3
01/11/2011
27.24
 2,400 27.71 27.71 27.24 0 0 0
31/10/2011
27.71
 0 27.71 27.71 27.71 0 0 0
28/10/2011
27.71
 2,350 27.47 27.71 27.01 0 0 0
27/10/2011
27.47
 27,750 27.47 27.47 27.01 0 25,000 -1.4
26/10/2011
27.47
 2,500 27.47 27.47 27.47 0 0 0
25/10/2011
27.47
 11,500 27.47 27.47 27.47 0 0 0
24/10/2011
27.47
 12,650 27.47 27.47 27.24 0 0 0
21/10/2011
27.47
 10,550 27.47 27.71 26.77 0 20 -0.0
20/10/2011
27.47
 9,500 27.24 27.47 27.24 0 0 0
19/10/2011
27.24
 3,500 27.01 27.24 27.01 0 0 0
18/10/2011
27.01
 8,360 27.47 27.47 26.77 0 0 0
17/10/2011
27.47
 4,020 27.47 27.47 27.24 0 0 0
14/10/2011
27.47
 10,400 27.71 27.71 27.24 0 0 0
13/10/2011
27.71
 6,500 27.47 27.71 27.47 0 0 0
12/10/2011
27.47
 5,500 27.71 27.71 27.47 0 0 0
11/10/2011
27.71
 5,500 27.71 27.71 27.71 0 0 0
10/10/2011
27.71
 5,000 27.47 27.71 27.71 0 0 0
07/10/2011
27.47
 9,000 27.47 27.47 27.24 0 0 0
06/10/2011
27.47
 10,410 27.24 27.47 27.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |