CTCP Cao su Hòa Bình (hrc)

42.90
2.70
(6.72%)
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
(2026-05-13) 		-7.95 -16.51% 263,500 0 0
40.20
58.90
42.90
2 tháng
(2026-04-13) 		-4.70 -10.47% 361,000 -300 0
34.40
58.90
42.90
3 tháng
(2026-03-16) 		-54.80 -57.68% 475,600 -500 -0.0
34.40
95
42.90
6 tháng
(2025-12-15) 		14.70 57.65% 610,900 -4,300 -0.1
24.15
95
42.90
12 tháng
(2025-06-17) 		9.15 29.47% 669,000 -6,600 -0.2
24.15
95
42.90
24 tháng
(2024-06-24) 		-6.60 -14.10% 946,800 -10,922 -0.3
24.15
95
42.90
36 tháng
(2023-06-28) 		-10.50 -20.71% 3,365,300 -14,814 -0.5
24.15
95
42.90
60 tháng
(2021-07-08) 		-19.45 -32.60% 4,679,900 -25,672 -12.3
24.15
95
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2012
17.62
 13,900 18.52 18.52 17.62 50 10,940 -0.4
28/05/2012
18.52
 4,140 18.52 18.92 18.27 0 500 -0.0
25/05/2012
18.52
 50,100 18.52 18.52 18.47 0 13,100 -0.5
24/05/2012
18.52
 22,180 18.52 18.52 18.27 0 15,650 -0.6
23/05/2012
18.52
 44,790 18.27 19.17 18.52 0 0 0
22/05/2012
18.27
 11,030 19.02 19.67 18.27 500 10,000 -0.4
21/05/2012
19.02
 15,190 19.02 19.12 19.02 0 12,490 -0.5
18/05/2012
19.02
 22,430 19.02 19.02 18.92 0 20,000 -0.8
17/05/2012
19.02
 57,080 18.92 19.72 18.77 0 57,010 -2.2
16/05/2012
18.92
 20,830 18.92 19.02 18.92 0 14,810 -0.6
15/05/2012
18.92
 47,000 18.92 19.82 18.92 0 45,020 -1.7
14/05/2012
18.92
 770 19.77 19.77 18.92 430 50 0.0
11/05/2012
19.77
 350 20.77 20.77 19.77 0 0 0
10/05/2012
20.77
 450 21.77 21.77 20.77 0 0 0
09/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2012
21.77
 670 21.17 21.77 20.47 0 0 0
08/05/2012
21.17
 3,100 21.17 21.17 21.17 0 0 0
07/05/2012
21.17
 10 20.25 21.17 21.17 0 0 0
04/05/2012
20.25
 200 21.22 21.22 20.25 0 0 0
03/05/2012
21.22
 100 20.83 21.22 21.22 0 0 0
02/05/2012
20.83
 3,810 20.25 21.22 20.83 0 0 0
27/04/2012
20.25
 190 19.87 20.25 20.01 0 0 0
26/04/2012
19.87
 1,520 20.30 21.32 19.82 0 0 0
25/04/2012
20.30
 1,690 20.35 21.36 20.30 0 0 0
24/04/2012
20.35
 1,020 19.43 20.35 19.33 0 0 0
23/04/2012
19.43
 0 19.43 19.43 19.43 0 0 0
20/04/2012
19.43
 710 19.72 19.72 19.43 0 0 0
19/04/2012
19.72
 20 20.35 20.35 19.72 0 0 0
18/04/2012
20.35
 1,880 20.35 20.35 20.35 0 0 0
17/04/2012
20.35
 1,010 20.69 21.17 20.35 10 0 0.0
16/04/2012
20.69
 140 19.96 20.78 20.69 0 0 0
13/04/2012
19.96
 1,500 20.93 20.93 19.96 0 0 0
12/04/2012
20.93
 3,610 20.93 20.93 20.20 0 0 0
11/04/2012
20.93
 10 21.03 21.03 20.93 0 0 0
10/04/2012
21.03
 150 20.74 21.03 19.82 0 0 0
09/04/2012
20.74
 100 19.82 20.74 20.74 0 0 0
06/04/2012
19.82
 130 18.90 19.82 19.29 0 0 0
05/04/2012
18.90
 50 19.82 19.82 18.90 0 0 0
04/04/2012
19.82
 0 19.82 19.82 19.82 0 0 0
03/04/2012
19.82
 810 18.95 19.82 18.95 0 0 0
30/03/2012
18.95
 20 19.82 19.82 18.95 0 0 0
29/03/2012
19.82
 230 19.82 19.82 19.82 0 0 0
28/03/2012
19.82
 38,360 20.20 20.20 19.82 20 0 0.0
27/03/2012
20.20
 9,210 21.27 21.27 20.20 0 0 0
26/03/2012
21.27
 5,170 20.74 21.27 20.06 30 0 0.0
23/03/2012
20.74
 60 20.69 20.74 20.11 0 0 0
22/03/2012
20.69
 0 20.69 20.69 20.69 0 0 0
21/03/2012
20.69
 770 20.69 20.69 20.69 200 0 0.0
20/03/2012
20.69
 4,250 19.72 20.69 18.90 1,080 0 0.0
19/03/2012
19.72
 2,520 20.74 20.74 19.72 200 0 0.0
16/03/2012
20.74
 830 19.82 20.74 20.74 0 0 0
15/03/2012
19.82
 60 19.24 19.82 18.85 50 0 0.0
14/03/2012
19.24
 0 19.24 19.24 19.24 0 0 0
13/03/2012
19.24
 30 18.95 19.24 19.24 0 0 0
12/03/2012
18.95
 3,120 19.91 19.91 18.95 0 0 0
09/03/2012
19.91
 1,080 19.24 20.16 19.09 0 0 0
08/03/2012
19.24
 4,560 20.20 20.20 19.24 0 2,400 -0.1
07/03/2012
20.20
 400 21.27 21.99 20.20 150 0 0.0
06/03/2012
21.27
 2,300 20.30 21.32 19.33 270 0 0.0
05/03/2012
20.30
 4,350 19.33 20.30 20.30 0 200 -0.0
02/03/2012
19.33
 700 19.04 19.33 19.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |