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)
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
05/10/2011
27.24
 6,500 27.24 27.47 27.24 0 0 0
04/10/2011
27.24
 500 27.24 27.24 27.24 0 0 0
03/10/2011
27.24
 400 27.01 27.24 27.24 0 0 0
30/09/2011
27.01
 3,600 27.01 27.24 27.01 100 0 0.0
29/09/2011
27.01
 1,000 27.01 27.01 27.01 0 0 0
28/09/2011
27.01
 560 27.24 27.24 27.01 0 0 0
27/09/2011
27.24
 2,220 27.24 27.47 27.24 0 0 0
26/09/2011
27.24
 510 27.01 27.24 27.24 0 0 0
23/09/2011
27.01
 1,700 27.01 27.01 27.01 0 0 0
22/09/2011
27.01
 6,000 27.24 27.24 27.01 0 0 0
21/09/2011
27.24
 3,340 27.24 27.24 26.77 0 0 0
20/09/2011
27.24
 490 27.01 27.24 27.24 0 0 0
19/09/2011
27.01
 2,090 27.01 27.24 27.01 0 0 0
16/09/2011
27.01
 3,610 27.24 27.24 27.01 0 0 0
15/09/2011
27.24
 1,330 27.47 27.47 27.24 0 0 0
14/09/2011
27.47
 4,030 27.24 27.47 27.24 0 0 0
13/09/2011
27.24
 1,800 27.47 27.71 27.24 0 0 0
12/09/2011
27.47
 500 27.24 27.47 27.47 0 0 0
09/09/2011
27.24
 2,500 27.71 27.71 27.24 0 0 0
08/09/2011
27.71
 4,200 27.47 27.71 27.01 0 0 0
07/09/2011
27.47
 3,000 27.24 27.47 27.24 0 0 0
06/09/2011
27.24
 2,300 27.24 27.24 27.01 0 0 0
05/09/2011
27.24
 5,220 27.71 27.94 27.24 0 0 0
01/09/2011
27.71
 2,350 27.94 27.94 27.24 0 0 0
31/08/2011
27.94
 3,100 27.94 27.94 27.24 0 0 0
30/08/2011
27.94
 9,500 27.94 27.94 27.94 0 0 0
29/08/2011
27.94
 1,300 27.94 27.94 27.94 0 0 0
26/08/2011
27.94
 6,300 27.94 27.94 27.47 0 0 0
25/08/2011
27.94
 1,000 27.94 27.94 27.94 0 0 0
24/08/2011
27.94
 1,000 27.94 27.94 27.94 0 0 0
23/08/2011
27.94
 7,900 27.94 27.94 27.24 0 0 0
22/08/2011
27.94
 19,100 27.71 27.94 27.24 0 0 0
19/08/2011
27.71
 10,500 27.71 27.71 27.71 0 0 0
18/08/2011
27.71
 5,400 27.94 28.18 27.24 0 0 0
17/08/2011
27.94
 2,500 27.71 27.94 27.71 0 0 0
16/08/2011
27.71
 3,500 27.94 27.94 27.71 0 0 0
15/08/2011
27.94
 1,000 27.94 27.94 27.94 0 0 0
12/08/2011
27.94
 2,900 27.94 27.94 27.47 0 0 0
11/08/2011
27.94
 339,610 28.18 28.18 27.47 0 0 0
10/08/2011
28.18
 33,900 27.94 28.41 27.94 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |