CTCP Cao su Hòa Bình (hrc)

39.20
-2.80
(-6.67%)
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
(2026-03-30) 		-7.80 -15.66% 60,200 -600 0
39.20
53
39.20
2 tháng
(2026-03-02) 		-9.80 -18.92% 221,000 -1,200 -0.0
39.20
95
39.20
3 tháng
(2026-01-29) 		12 40% 262,500 -1,200 -0.0
28.45
95
39.20
6 tháng
(2025-10-31) 		12.90 44.33% 300,100 -6,900 -0.2
24.15
95
39.20
12 tháng
(2025-05-05) 		6.45 18.14% 363,000 -10,500 -0.3
24.15
95
39.20
24 tháng
(2024-05-09) 		-5.90 -12.32% 730,500 -11,222 -0.3
24.15
95
39.20
36 tháng
(2023-05-15) 		-12.68 -23.18% 3,048,600 -15,514 -0.6
24.15
95
39.20
60 tháng
(2021-05-25) 		-27.59 -39.64% 4,427,300 -28,572 -12.5
24.15
95
39.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2009
16.00
 38,300 15.27 16.00 15.32 0 0 0
24/12/2009
15.27
 21,990 14.55 15.27 14.25 0 0 0
23/12/2009
14.55
 18,130 14.51 14.89 14.25 0 0 0
22/12/2009
14.51
 65,610 14.34 15.02 14.47 560 1,950 0
21/12/2009
14.34
 25,480 13.66 14.34 14.12 6,000 0 0
18/12/2009
13.66
 17,180 13.02 13.66 13.57 0 0 0
17/12/2009
13.02
 38,160 13.57 13.57 12.93 0 400 0
16/12/2009
13.57
 41,080 14.25 14.25 13.57 0 20,000 0
15/12/2009
14.25
 17,180 14.51 14.51 13.83 0 9,000 0
14/12/2009
14.51
 21,070 13.91 14.55 13.91 150 0 0
11/12/2009
13.91
 56,930 14.64 14.68 13.91 130 0 0
10/12/2009
14.64
 51,470 15.40 15.40 14.64 60 8,740 0
09/12/2009
15.40
 58,760 16.21 16.21 15.40 50 0 0
08/12/2009
16.21
 12,380 16.59 16.89 15.95 3,000 0 0
07/12/2009
16.59
 9,780 16.51 16.59 16.29 0 0 0
04/12/2009
16.51
 19,400 16.59 17.23 16.42 110 0 0
03/12/2009
16.59
 26,460 16.81 17.44 16.46 0 0 0
02/12/2009
16.81
 51,160 17.40 17.44 16.81 4,000 0 0
01/12/2009
17.40
 16,960 17.36 18.08 17.02 0 0 0
30/11/2009
17.36
 59,380 16.55 17.36 17.02 10,000 1,000 0
27/11/2009
16.55
 55,310 15.78 16.55 15.15 7,300 1,170 0
26/11/2009
15.78
 55,790 16.59 16.59 15.78 16,730 13,700 0
25/11/2009
16.59
 108,940 17.44 17.44 16.59 100 0 0
24/11/2009
17.44
 81,450 17.44 18.08 16.59 1,010 0 0
23/11/2009
17.44
 59,750 18.29 18.29 17.40 0 0 0
20/11/2009
18.29
 28,920 19.10 19.10 18.29 0 1,000 0
19/11/2009
19.10
 64,090 19.06 19.14 18.76 0 1,000 0
18/11/2009
19.06
 80,040 18.51 19.06 18.51 50 0 0
17/11/2009
18.51
 41,940 18.12 18.72 18.12 0 600 0

Chính sách bảo mật | Điều khoản sử dụng |