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)
27/05/2010
17.32
 151,000 17.32 17.54 16.78 0 5,000 -0.2
26/05/2010
17.32
 85,960 16.64 17.32 16.19 250 8,840 -0.3
25/05/2010
16.64
 61,320 16.60 16.64 16.06 5,200 6,580 -0.1
24/05/2010
16.60
 42,900 16.42 16.64 16.19 0 5,920 -0.2
21/05/2010
16.42
 147,500 16.87 16.87 16.10 8,840 13,280 -0.2
20/05/2010
16.87
 35,640 16.64 16.87 16.42 750 0 0.0
19/05/2010
16.64
 81,240 16.69 17.05 16.46 2,000 0 0.1
18/05/2010
16.69
 164,010 16.64 17.27 15.97 0 0 0
17/05/2010
16.64
 118,690 17.18 17.32 16.64 0 40,000 -1.5
14/05/2010
17.18
 102,060 17.00 17.32 17.00 1,000 0 0.0
13/05/2010
17.00
 100,100 16.96 17.09 16.96 0 0 0
12/05/2010
16.96
 109,980 17.09 17.23 16.82 0 20,500 -0.8
11/05/2010
17.09
 90,160 16.96 17.45 17.05 5,000 1,020 0
10/05/2010
16.96
 77,160 17.27 17.27 16.87 1,980 4,000 -0.1
07/05/2010
17.27
 115,090 17.59 17.59 17.00 0 10,500 -0.4
06/05/2010
17.59
 94,100 17.32 17.72 17.32 0 10,000 -0.4
05/05/2010
17.32
 60,430 17.59 17.59 17.23 4,140 400 0.1
04/05/2010
17.59
 70,270 17.54 17.95 17.59 6,920 0 0.3
29/04/2010
17.54
 72,690 17.18 17.54 17.32 0 0 0
28/04/2010
17.18
 80,540 17.18 17.23 17.09 0 80 -0.0
27/04/2010
17.18
 50,520 17.41 17.41 17.18 8,560 0 0.3
26/04/2010
17.41
 240,600 17.27 17.54 17.18 151,740 123,710 1.1
22/04/2010
17.27
 82,810 16.78 17.32 16.87 0 0 0
21/04/2010
16.78
 62,970 16.91 17.32 16.78 5,000 0 0.2
20/04/2010
16.91
 71,170 17.05 17.18 16.87 11,400 0 0.4
19/04/2010
17.05
 72,850 17.27 17.27 16.96 0 0 0
16/04/2010
17.27
 45,470 17.36 17.81 17.23 1,400 30 0.1
15/04/2010
17.36
 108,330 17.05 17.41 17.09 0 29,100 -1.1
14/04/2010
17.05
 113,130 17.05 17.18 16.69 1,000 0 0.0
13/04/2010
17.05
 86,750 17.36 17.36 17.05 1,000 0 0.0
12/04/2010
17.36
 50,240 17.68 17.95 17.32 0 1,140 -0.0
09/04/2010
17.68
 49,930 18.39 18.39 17.54 0 2,500 -0.1
08/04/2010
18.39
 225,380 17.54 18.39 17.99 0 33,500 -1.4
07/04/2010
17.54
 275,780 16.73 17.54 16.91 0 10,000 -0.4
06/04/2010
16.73
 75,430 16.73 17.09 16.64 9,980 29,700 -0.7
05/04/2010
16.73
 33,820 16.42 17.18 16.64 0 5,300 -0.2
02/04/2010
16.42
 52,710 16.19 16.64 16.28 9,040 25,000 -0.6
01/04/2010
16.19
 70,170 15.97 16.19 15.79 5,000 20,000 -0.5
31/03/2010
15.97
 47,560 16.46 16.51 15.97 8,310 24,000 -0.6
30/03/2010
16.46
 23,670 16.60 16.64 16.46 0 0 0
29/03/2010
16.60
 23,080 16.55 16.64 16.55 10,000 0 0.4
26/03/2010
16.55
 40,050 16.55 16.69 16.51 0 0 0
25/03/2010
16.55
 54,150 17.09 17.09 16.46 3,780 0 0.1
24/03/2010
17.09
 56,130 16.78 17.14 16.78 1,500 1,800 -0.0
23/03/2010
16.78
 41,810 17.14 17.14 16.78 0 0 0
22/03/2010
17.14
 7,060 17.45 17.45 17.14 0 0 0
19/03/2010
17.45
 21,320 17.77 17.95 17.45 0 0 0
18/03/2010
17.77
 16,190 17.54 17.77 17.32 0 0 0
17/03/2010
17.54
 63,540 17.36 18.22 17.41 44,390 0 1.7
16/03/2010
17.36
 45,760 18.08 18.08 17.36 0 6,320 -0.2
15/03/2010
18.08
 57,290 18.57 18.89 18.08 1,000 2,000 -0.0
12/03/2010
18.57
 75,280 18.39 18.57 18.22 13,730 0 0.6
11/03/2010
18.39
 103,580 18.39 18.48 18.04 53,590 0 2.2
10/03/2010
18.39
 84,250 18.35 18.66 17.81 15,000 5,550 0.4
09/03/2010
18.35
 80,100 17.50 18.35 17.77 0 3,000 -0.1
08/03/2010
17.50
 144,410 16.69 17.50 16.87 8,000 0 0.3
05/03/2010
16.69
 81,240 16.60 16.73 16.42 19,200 0 0.7
04/03/2010
16.60
 79,560 16.37 16.87 16.24 23,000 0 0.8
03/03/2010
16.37
 31,140 16.15 16.37 16.15 4,210 10 0.2
02/03/2010
16.15
 21,980 16.28 16.42 16.15 2,000 0 0.1
01/03/2010
16.28
 44,490 16.28 16.51 16.28 0 30,000 -1.1
26/02/2010
16.28
 46,850 16.15 16.28 16.10 0 29,300 -1.1
25/02/2010
16.15
 21,500 15.74 16.42 16.01 2,000 0 0.1
24/02/2010
15.74
 13,660 15.79 16.37 15.34 0 0 0
23/02/2010
15.79
 15,270 16.42 16.42 15.79 0 0 0
22/02/2010
16.42
 20,110 16.01 16.64 16.24 0 500 -0.0
12/02/2010
16.01
 15,450 15.88 16.01 15.83 0 0 0
11/02/2010
15.88
 29,830 15.56 15.88 15.70 0 0 0
10/02/2010
15.56
 15,020 15.07 15.61 15.34 0 1,760 -0.1
09/02/2010
15.07
 23,130 15.56 15.56 15.02 0 5,920 -0.2
08/02/2010: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2010
15.56
 19,390 15.74 15.74 15.29 0 2,340 -0.1
05/02/2010
15.74
 52,450 16.17 16.17 15.61 550 21,250 -0.8
04/02/2010
16.17
 52,960 15.95 16.17 15.91 0 0 0
03/02/2010
15.95
 33,810 15.87 16.08 15.95 500 0 0.0
02/02/2010
15.87
 33,780 15.70 16.08 15.66 5,000 920 0.2
01/02/2010
15.70
 36,190 15.23 15.78 15.53 0 0 0
29/01/2010
15.23
 35,730 14.76 15.23 14.47 0 10 -0.0
28/01/2010
14.76
 6,650 14.98 14.98 14.76 0 0 0
27/01/2010
14.98
 29,460 15.70 15.70 14.98 0 16,950 -0.6
26/01/2010
15.70
 22,270 14.98 15.70 15.53 0 0 0
25/01/2010
14.98
 9,930 14.98 15.10 14.89 0 0 0
22/01/2010
14.98
 18,410 14.98 14.98 14.42 0 0 0
21/01/2010
14.98
 51,540 15.74 15.74 14.98 690 0 0.0
20/01/2010
15.74
 5,240 16.17 16.17 15.74 1,090 0 0.0
19/01/2010
16.17
 10,730 15.78 16.17 15.78 500 0 0.0
18/01/2010
15.78
 46,390 16.59 16.59 15.78 1,320 3,000 -0.1
15/01/2010
16.59
 40,290 16.93 16.93 16.38 1,000 2,650 -0.1
14/01/2010
16.93
 28,720 16.81 17.40 16.85 0 0 0
13/01/2010
16.81
 65,050 16.46 16.81 15.66 1,100 0 0.0
12/01/2010
16.46
 55,140 17.32 17.32 16.46 1,100 15,620 -0.6
11/01/2010
17.32
 51,690 17.02 17.87 16.17 1,000 0 0.0
08/01/2010
17.02
 81,040 17.70 18.29 17.02 0 0 0
07/01/2010
17.70
 21,250 17.49 17.87 17.53 0 0 0
06/01/2010
17.49
 71,350 17.44 17.87 17.44 0 0 0
05/01/2010
17.44
 141,550 16.68 17.49 17.02 0 67,590 -2.8
04/01/2010
16.68
 30,290 15.91 16.68 16.59 0 0 0
31/12/2009
15.91
 105,740 15.32 16.08 15.32 1,500 50,040 0
30/12/2009
15.32
 30,720 15.19 15.83 14.89 0 0 0
29/12/2009
15.19
 21,050 15.74 15.74 15.10 80 0 0
28/12/2009
15.74
 24,730 16.00 16.17 15.44 60 0 0

Chính sách bảo mật | Điều khoản sử dụng |