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)
05/07/2011
27.94
 7,700 27.94 28.18 27.24 0 0 0
04/07/2011
27.94
 8,500 27.94 27.94 27.71 0 0 0
01/07/2011
27.94
 27,000 27.94 27.94 27.24 0 0 0
30/06/2011
27.94
 30,700 27.71 27.94 27.01 0 0 0
29/06/2011
27.71
 154,100 27.47 27.71 27.24 0 0 0
28/06/2011
27.47
 22,600 27.24 27.47 27.24 0 0 0
27/06/2011
27.24
 33,000 26.77 27.47 26.77 0 0 0
24/06/2011
26.77
 65,970 27.71 27.94 26.77 0 0 0
23/06/2011
27.71
 41,000 27.47 27.71 27.24 0 0 0
22/06/2011
27.47
 30,850 27.71 27.71 27.24 0 0 0
21/06/2011
27.71
 18,900 27.47 27.71 27.24 0 100 -0.0
20/06/2011
27.47
 14,000 27.47 27.47 27.47 0 0 0
17/06/2011
27.47
 8,820 27.47 27.47 27.24 0 0 0
16/06/2011
27.47
 21,180 27.47 27.71 27.01 0 0 0
15/06/2011
27.47
 10,000 27.47 27.47 27.01 0 0 0
14/06/2011
27.47
 69,500 27.24 27.47 27.24 0 0 0
13/06/2011
27.24
 54,500 27.01 27.24 26.77 0 0 0
10/06/2011
27.01
 27,100 27.01 27.24 26.77 0 0 0
09/06/2011
27.01
 28,500 27.24 27.24 26.77 0 0 0
08/06/2011
27.24
 40,260 27.47 27.47 27.24 0 0 0
07/06/2011
27.47
 35,400 27.47 27.47 27.24 0 0 0
06/06/2011
27.47
 36,500 27.47 27.47 27.01 0 0 0
03/06/2011
27.47
 48,060 27.47 27.47 27.01 0 0 0
02/06/2011
27.47
 43,300 27.24 27.47 27.24 0 0 0
01/06/2011
27.24
 12,700 26.77 27.24 26.30 0 200 -0.0
31/05/2011
26.77
 2,200 27.24 27.24 26.77 0 0 0
30/05/2011
27.24
 7,300 27.24 27.24 26.54 0 0 0
27/05/2011
27.24
 6,500 27.01 27.24 27.01 0 0 0
26/05/2011
27.01
 10,880 26.77 27.01 26.30 0 1,000 -0.1
25/05/2011
26.77
 3,700 26.77 26.77 26.54 0 1,500 -0.1
24/05/2011
26.77
 10,500 26.77 26.77 26.54 0 0 0
23/05/2011
26.77
 12,410 27.24 27.24 26.30 0 3,000 -0.2
20/05/2011
27.24
 6,600 27.71 27.71 26.77 0 0 0
19/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
18/05/2011
27.71
 3,000 27.71 27.71 27.24 0 0 0
17/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
16/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
13/05/2011
27.71
 1,500 27.71 27.71 27.71 0 0 0
12/05/2011
27.71
 1,500 27.71 27.71 27.71 0 0 0
11/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
10/05/2011
27.71
 2,500 27.71 27.71 27.47 0 0 0
09/05/2011
27.71
 500 27.47 27.71 27.71 0 0 0
06/05/2011
27.47
 3,990 27.47 27.47 27.47 0 0 0
05/05/2011
27.47
 22,550 27.71 27.71 27.24 0 0 0
04/05/2011
27.71
 6,640 27.71 27.71 27.47 0 0 0
29/04/2011
27.71
 9,720 27.94 27.94 27.71 0 0 0
28/04/2011
27.94
 4,720 27.71 28.18 27.47 0 0 0
27/04/2011: Cổ tức tiền mặt tỉ lệ: 25%
27/04/2011
27.71
 4,670 26.54 27.71 27.71 0 0 0
26/04/2011
26.54
 10,880 27.66 27.66 26.54 0 0 0
25/04/2011
27.66
 3,000 27.66 27.66 27.66 0 0 0
22/04/2011
27.66
 4,500 27.66 27.66 27.21 0 0 0
21/04/2011
27.66
 17,260 27.66 27.66 26.31 0 0 0
20/04/2011
27.66
 13,500 27.66 27.66 27.66 500 0 0.0
19/04/2011
27.66
 14,000 27.21 27.66 27.66 0 0 0
18/04/2011
27.21
 4,990 27.88 27.88 27.21 0 28,400 -1.7
15/04/2011
27.88
 20,760 27.88 27.88 27.88 0 1,000 -0.1
14/04/2011
27.88
 15,500 27.88 27.88 27.66 0 0 0
13/04/2011
27.88
 9,500 28.11 28.11 27.88 0 0 0
08/04/2011
28.11
 15,010 28.11 28.11 27.66 0 0 0
07/04/2011
28.11
 12,000 28.11 28.11 28.11 0 0 0
06/04/2011
28.11
 16,600 27.88 28.11 27.88 0 0 0
05/04/2011
27.88
 7,700 28.11 28.11 27.66 0 0 0
04/04/2011
28.11
 16,500 28.56 28.56 28.11 0 0 0
01/04/2011
28.56
 23,790 28.33 28.56 28.11 0 0 0
31/03/2011
28.33
 21,010 28.56 28.56 27.88 0 0 0
30/03/2011
28.56
 33,500 28.56 28.78 28.56 0 0 0
29/03/2011
28.56
 33,700 28.56 28.56 28.11 0 0 0
28/03/2011
28.56
 34,300 28.11 28.56 28.33 0 0 0
25/03/2011
28.11
 50,310 28.78 28.78 28.11 0 50 -0.0
24/03/2011
28.78
 17,500 28.78 28.78 28.56 0 0 0
23/03/2011
28.78
 8,310 28.78 28.78 28.33 0 0 0
22/03/2011
28.78
 5,700 28.56 28.78 28.33 3,000 0 0.2
21/03/2011
28.56
 5,630 28.33 28.56 27.66 0 130 -0.0
18/03/2011
28.33
 8,550 28.33 28.56 27.88 0 0 0
17/03/2011
28.33
 45,850 28.78 28.78 27.88 0 0 0
16/03/2011
28.78
 49,100 28.56 28.78 28.33 0 510 -0.0
15/03/2011
28.56
 46,750 28.78 28.78 27.88 0 0 0
14/03/2011
28.78
 5,310 28.33 28.78 27.66 0 0 0
11/03/2011
28.33
 7,110 28.33 28.56 27.43 200 0 0.0
10/03/2011
28.33
 48,640 28.11 28.33 27.43 0 0 0
09/03/2011
28.11
 33,700 27.88 28.11 28.11 0 0 0
08/03/2011
27.88
 5,380 28.33 28.33 27.21 0 4,490 -0.3
07/03/2011
28.33
 500 28.33 28.33 28.33 0 0 0
04/03/2011
28.33
 1,000 27.66 28.33 28.33 0 0 0
03/03/2011
27.66
 20,580 28.33 28.33 27.66 0 0 0
02/03/2011
28.33
 6,350 27.66 28.33 27.43 2,850 0 0.2
01/03/2011
27.66
 68,520 27.88 27.88 27.43 500 0 0.0
28/02/2011
27.88
 26,000 27.88 28.11 27.88 0 0 0
25/02/2011
27.88
 53,320 27.66 28.11 27.66 0 12,820 -0.8
24/02/2011
27.66
 33,530 28.11 28.11 27.66 0 5,000 -0.3
23/02/2011
28.11
 47,500 27.88 28.11 27.43 50 1,000 -0.1
22/02/2011
27.88
 33,500 27.88 28.78 27.43 50 0 0.0
21/02/2011
27.88
 7,460 28.11 28.11 27.88 0 0 0
18/02/2011
28.11
 6,900 28.78 28.78 28.11 0 0 0
17/02/2011
28.78
 500 28.78 28.78 28.78 0 0 0
16/02/2011
28.78
 37,800 28.78 28.78 28.33 0 400 -0.0
15/02/2011
28.78
 12,550 28.78 29.01 28.56 50 0 0.0
14/02/2011
28.78
 28,000 29.23 29.23 27.88 0 0 0
11/02/2011
29.23
 1,700 29.23 29.23 29.23 0 0 0
10/02/2011
29.23
 2,520 29.23 29.46 29.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |