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)
09/08/2011
27.94
 32,510 27.94 27.94 27.94 0 0 0
08/08/2011
27.94
 22,310 27.94 28.18 27.47 0 2,140 -0.1
05/08/2011
27.94
 39,990 27.94 28.18 27.94 0 0 0
04/08/2011
27.94
 311,000 27.94 27.94 27.94 0 0 0
03/08/2011
27.94
 85,300 27.94 27.94 27.71 0 0 0
02/08/2011
27.94
 26,000 27.94 28.18 27.71 0 0 0
01/08/2011
27.94
 28,210 27.94 28.18 27.71 0 0 0
29/07/2011
27.94
 173,030 27.94 28.18 27.94 0 0 0
28/07/2011
27.94
 52,570 27.71 27.94 27.71 570 0 0.0
27/07/2011
27.71
 5,450 27.71 27.94 27.71 0 0 0
26/07/2011
27.71
 68,550 27.71 27.94 27.71 50 0 0.0
25/07/2011
27.71
 62,200 27.71 27.71 27.71 0 0 0
22/07/2011
27.71
 95,000 27.47 27.71 27.47 0 10,000 -0.6
21/07/2011
27.47
 185,990 28.18 28.18 27.47 0 10,000 -0.6
20/07/2011
28.18
 85,010 28.18 28.18 27.71 0 0 0
19/07/2011
28.18
 6,590 28.18 28.18 27.71 0 250 -0.0
18/07/2011
28.18
 13,800 28.18 28.18 27.71 0 2,000 -0.1
15/07/2011
28.18
 174,200 27.94 28.41 27.94 0 0 0
14/07/2011
27.94
 164,800 27.94 28.18 27.71 0 0 0
13/07/2011
27.94
 154,500 28.18 28.18 27.24 0 0 0
12/07/2011
28.18
 133,500 28.18 28.18 27.47 0 0 0
11/07/2011
28.18
 202,100 27.94 28.18 27.71 0 0 0
08/07/2011
27.94
 42,280 26.77 27.94 27.24 0 0 0
07/07/2011
26.77
 35,050 28.18 28.18 26.77 0 0 0
06/07/2011
28.18
 34,150 27.94 28.18 27.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |