CTCP Cao su Hòa Bình (hrc)

32.50
1.35
(4.33%)
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
(2026-08-17) 		-0.85 -2.66% 19,100 0 0
31.15
34.90
32.50
2 tháng
(2026-07-16) 		-7.15 -18.67% 57,700 0 0
31.15
38.30
32.50
3 tháng
(2026-06-16) 		-10.75 -25.66% 87,100 0 0
31.15
41.90
32.50
6 tháng
(2026-03-18) 		-51.15 -62.15% 551,800 -400 -0.0
31.15
82.30
32.50
12 tháng
(2025-09-19) 		-1.10 -3.41% 728,700 -6,600 -0.2
24.15
95
32.50
24 tháng
(2024-09-24) 		-18.15 -36.82% 957,500 -10,922 -0.3
24.15
95
32.50
36 tháng
(2023-10-02) 		-23.85 -43.36% 3,427,900 -11,414 -0.4
24.15
95
32.50
60 tháng
(2021-10-11) 		-29.69 -48.80% 4,755,900 -25,172 -12.3
24.15
95
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/02/2011
29.23
 16,060 29.23 29.23 28.78 0 300 -0.0
08/02/2011
29.23
 1,250 29.01 29.68 29.23 0 0 0
28/01/2011
29.01
 41,300 28.78 29.01 28.78 0 0 0
27/01/2011
28.78
 16,500 28.56 28.78 28.78 0 0 0
26/01/2011
28.56
 35,010 28.33 28.78 28.56 0 0 0
25/01/2011
28.33
 21,090 28.33 28.33 27.66 0 0 0
24/01/2011
28.33
 57,520 28.33 28.56 27.43 500 15,000 -0.9
21/01/2011
28.33
 29,400 28.33 29.68 28.33 0 0 0
20/01/2011
28.33
 3,210 28.33 28.33 28.11 0 0 0
19/01/2011
28.33
 5,200 28.11 28.33 28.11 0 0 0
18/01/2011
28.11
 11,640 28.11 28.11 28.11 0 0 0
17/01/2011
28.11
 11,100 28.11 28.11 28.11 100 100 0
14/01/2011
28.11
 10,670 28.11 28.11 28.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |