CTCP Cao su Hòa Bình (hrc)

34.20
-1.70
(-4.74%)
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
(2026-06-30) 		-3.35 -8.74% 29,700 0 0
33.50
41.40
35.90
2 tháng
(2026-06-01) 		-10.05 -22.31% 97,000 0 0
33.50
47.30
35.90
3 tháng
(2026-05-04) 		-4.20 -10.71% 374,300 0 0
33.50
58.90
35.90
6 tháng
(2026-02-02) 		5 16.67% 635,900 -900 -0.0
28.45
95
35.90
12 tháng
(2025-08-04) 		3 9.38% 702,200 -6,600 -0.2
24.15
95
35.90
24 tháng
(2024-08-09) 		-7.30 -17.26% 918,400 -10,922 -0.3
24.15
95
35.90
36 tháng
(2023-08-15) 		-17.59 -33.45% 3,398,400 -14,514 -0.5
24.15
95
35.90
60 tháng
(2021-08-25) 		-23.55 -40.23% 4,726,600 -25,672 -12.3
24.15
95
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2011
28.11
 20,300 27.88 28.11 27.88 800 0 0.0
12/01/2011
27.88
 24,010 27.66 28.11 27.66 0 460 -0.0
11/01/2011
27.66
 30,800 27.66 28.33 27.66 500 0 0.0
10/01/2011
27.66
 32,610 27.88 27.88 27.43 0 0 0
07/01/2011
27.88
 14,050 27.66 27.88 27.66 0 0 0
06/01/2011
27.66
 51,500 27.88 28.33 27.66 0 2,300 -0.1
05/01/2011
27.88
 36,500 27.88 27.88 27.66 0 0 0
04/01/2011
27.88
 50,310 26.99 27.88 27.43 0 20,050 -1.2
31/12/2010
26.99
 32,500 27.66 27.66 26.99 0 0 0
30/12/2010
27.66
 13,000 27.66 27.66 27.43 0 0 0
29/12/2010
27.66
 24,210 27.66 27.66 27.21 0 0 0
28/12/2010
27.66
 24,100 27.66 27.88 27.43 0 0 0
27/12/2010
27.66
 5,300 27.66 27.66 27.21 0 0 0
24/12/2010
27.66
 11,630 27.66 27.66 27.21 0 0 0
23/12/2010
27.66
 46,100 27.88 27.88 27.43 0 0 0
22/12/2010
27.88
 35,910 27.66 27.88 27.21 20,910 8,000 0.8
21/12/2010
27.66
 13,440 27.66 27.66 27.43 4,940 810 0.3
20/12/2010
27.66
 17,760 28.56 28.56 27.66 0 0 0
17/12/2010
28.56
 9,390 27.88 28.56 27.88 0 0 0
16/12/2010
27.88
 59,010 27.88 29.23 27.66 1,000 9,450 -0.6
15/12/2010
27.88
 9,220 28.11 28.11 27.88 0 0 0
14/12/2010
28.11
 26,050 28.11 28.56 27.88 0 0 0
13/12/2010
28.11
 14,230 28.11 28.56 27.43 100 0 0.0
10/12/2010
28.11
 440 27.66 28.11 28.11 0 0 0
09/12/2010
27.66
 5,020 27.43 27.66 26.76 0 0 0
08/12/2010
27.43
 11,000 27.66 27.66 27.21 0 30 -0.0
07/12/2010
27.66
 31,980 28.78 28.78 27.66 0 0 0
06/12/2010
28.78
 25,490 28.33 28.78 27.43 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |