CTCP Cao su Hòa Bình (hrc)

93.50
-1.10
(-1.16%)
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
(2026-02-11) 		58.10 191.12% 74,800 -300 -0.0
30.40
94.60
94.60
2 tháng
(2026-01-12) 		60.50 216.07% 94,500 -2,000 -0.1
26.55
94.60
94.60
3 tháng
(2025-12-15) 		63 247.06% 99,900 -3,700 -0.1
24.15
94.60
94.60
6 tháng
(2025-09-15) 		58.30 193.05% 128,500 -6,000 -0.2
24.15
94.60
94.60
12 tháng
(2025-03-18) 		48.55 121.53% 194,800 -9,600 -0.3
24.15
94.60
94.60
24 tháng
(2024-03-25) 		40.40 83.99% 553,200 -10,322 -0.3
24.15
94.60
94.60
36 tháng
(2023-03-29) 		33.82 61.86% 2,875,600 -21,264 -3.1
24.15
94.60
94.60
60 tháng
(2021-04-08) 		36.61 70.54% 4,270,100 -27,672 -12.4
24.15
94.60
94.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2009
18.12
 56,480 18.55 18.93 18.12 0 0 0
13/11/2009
18.55
 57,450 18.46 18.63 17.61 30 24,020 0
12/11/2009
18.46
 86,770 17.61 18.46 17.87 0 0 0
11/11/2009
17.61
 45,630 16.81 17.61 17.23 10 0 0
10/11/2009
16.81
 66,240 16.81 17.57 16.17 240 0 0
09/11/2009
16.81
 61,630 17.44 17.87 16.81 10 1,000 0
06/11/2009
17.44
 69,130 18.29 19.14 17.44 0 0 0
05/11/2009
18.29
 55,650 17.44 18.29 17.83 0 0 0
04/11/2009
17.44
 73,150 17.49 18.29 17.02 0 0 0
03/11/2009
17.49
 87,020 18.38 18.38 17.49 3,000 2,100 0
02/11/2009
18.38
 61,600 19.32 19.32 18.38 0 10,000 0
30/10/2009
19.32
 92,480 18.42 19.32 18.72 3,060 110 0
29/10/2009
18.42
 227,510 19.36 19.36 18.42 1,010 0 0
28/10/2009
19.36
 78,570 19.36 19.78 19.36 10 9,990 0
27/10/2009
19.36
 133,710 19.57 19.57 18.59 10,000 0 0
26/10/2009
19.57
 167,170 20.42 20.80 19.40 0 4,000 0
23/10/2009
20.42
 277,450 21.48 22.55 20.42 920 16,720 0
22/10/2009
21.48
 354,830 20.46 21.48 21.06 0 41,500 0
21/10/2009
20.46
 339,850 19.53 20.46 18.59 1,500 50 0
20/10/2009
19.53
 238,920 18.63 19.53 18.72 4,000 2,810 0
19/10/2009
18.63
 70,790 18.72 18.72 18.29 3,250 0 0
16/10/2009
18.72
 115,690 18.93 18.93 18.38 0 0 0
15/10/2009
18.93
 138,360 18.68 19.57 18.72 0 1,390 0
14/10/2009
18.68
 63,570 18.17 18.68 18.17 1,100 0 0
13/10/2009
18.17
 61,490 18.72 18.72 17.91 5,000 280 0
12/10/2009
18.72
 182,850 18.21 18.93 18.25 5,100 17,000 0
09/10/2009
18.21
 97,270 18.00 18.29 18.00 200 0 0
08/10/2009
18.00
 42,140 18.00 18.21 17.87 0 3,000 0
07/10/2009
18.00
 110,430 17.27 18.04 17.53 100 50 0
06/10/2009
17.27
 102,330 17.78 17.78 17.19 0 0 0
05/10/2009
17.78
 71,600 18.00 18.08 17.23 10,500 0 0
02/10/2009
18.00
 36,350 18.93 18.93 18.00 1,000 0 0
01/10/2009
18.93
 266,810 18.08 18.97 18.29 5,200 1,000 0

Chính sách bảo mật | Điều khoản sử dụng |