CTCP Cao su Hòa Bình (hrc)

94.60
6.10
(6.89%)
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)
11/12/2008
11.02
 36,950 11.06 11.22 11.02 1,000 0 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 25%
10/12/2008
11.06
 6,590 11.56 11.85 11.06 1,000 0 0
09/12/2008
11.56
 19,930 11.14 11.63 11.14 6,030 0 0
08/12/2008
11.14
 17,880 11.71 11.71 11.14 0 1,000 0
05/12/2008
11.71
 11,220 12.32 12.32 11.71 0 0 0
04/12/2008
12.32
 19,490 12.20 12.43 12.24 0 2,520 0
03/12/2008
12.20
 14,130 12.24 12.51 12.01 0 900 0
02/12/2008
12.24
 38,590 12.28 12.28 11.82 35,000 80 0
01/12/2008
12.28
 80,400 12.01 12.40 12.13 34,000 13,270 0
28/11/2008
12.01
 43,270 11.82 12.01 11.90 35,000 0 0
27/11/2008
11.82
 40,540 11.98 11.98 11.82 34,200 5,110 0
26/11/2008
11.98
 46,410 12.01 12.13 11.98 44,540 0 0
25/11/2008
12.01
 110,960 11.44 12.01 11.71 82,260 0 0
24/11/2008
11.44
 56,820 11.94 12.17 11.44 47,500 1,940 0
21/11/2008
11.94
 54,170 11.90 11.94 11.37 50,500 0 0
20/11/2008
11.90
 60,300 12.20 12.20 11.82 54,400 0 0
19/11/2008
12.20
 57,150 12.20 12.28 12.17 37,500 3,000 0
18/11/2008
12.20
 57,990 12.20 12.20 11.82 45,500 100 0
17/11/2008
12.20
 48,610 12.40 12.40 12.20 37,500 0 0
14/11/2008
12.40
 93,820 12.05 12.40 12.20 35,300 0 0
13/11/2008
12.05
 67,800 11.63 12.20 11.14 36,870 1,000 0
12/11/2008
11.63
 123,610 11.71 11.71 11.14 68,960 9,610 0
11/11/2008
11.71
 94,670 12.32 12.32 11.71 46,500 0 0
10/11/2008
12.32
 32,520 11.75 12.32 12.32 1,440 190 0
07/11/2008
11.75
 113,580 11.33 11.86 11.33 21,390 5,000 0
06/11/2008
11.33
 243,640 10.79 11.33 10.53 13,000 1,000 0
05/11/2008
10.79
 17,990 10.30 10.79 10.79 0 1,000 0
04/11/2008
10.30
 13,660 9.84 10.30 10.30 0 1,000 0
03/11/2008
9.84
 42,230 9.38 9.84 9.65 2,060 1,400 0
31/10/2008
9.38
 118,740 8.96 9.38 8.81 100 88,880 0
30/10/2008
8.96
 159,180 9.42 9.42 8.96 1,350 71,370 0
29/10/2008
9.42
 133,810 9.88 10.34 9.42 1,090 66,460 0
28/10/2008
9.88
 53,070 10.37 10.37 9.88 100 16,200 0
27/10/2008
10.37
 112,200 10.91 10.91 10.37 100 16,880 0
24/10/2008
10.91
 16,170 11.48 11.48 10.91 500 10,050 0
23/10/2008
11.48
 9,710 12.05 12.05 11.48 50 0 0
22/10/2008
12.05
 12,270 12.66 12.66 12.05 80 0 0
21/10/2008
12.66
 39,790 13.31 13.31 12.66 9,510 10,000 0
20/10/2008
13.31
 3,450 14.00 14.00 13.31 0 0 0
17/10/2008
14.00
 20,690 14.72 14.72 14.00 1,050 8,770 0
16/10/2008
14.72
 7,840 15.48 15.48 14.72 400 0 0
15/10/2008
15.48
 53,440 16.29 16.29 15.48 1,000 41,130 0
14/10/2008
16.29
 213,460 15.52 16.29 16.29 0 205,680 0
13/10/2008
15.52
 37,970 16.32 16.40 15.52 1,000 18,060 0
10/10/2008
16.32
 8,840 17.16 17.16 16.32 300 2,000 0
09/10/2008
17.16
 160,310 17.05 17.32 16.21 210 72,700 0
08/10/2008
17.05
 24,020 17.93 17.93 17.05 0 0 0
07/10/2008
17.93
 35,610 18.84 18.84 17.93 29,860 0 0
06/10/2008
18.84
 40,400 19.83 19.83 18.84 30,850 0 0
03/10/2008
19.83
 18,120 19.83 19.83 18.88 7,000 3,730 0
02/10/2008
19.83
 17,960 19.07 19.83 19.07 7,250 900 0
01/10/2008
19.07
 41,040 19.26 19.83 18.69 40 450 0
30/09/2008
19.26
 500 20.21 20.21 19.26 0 0 0
29/09/2008
20.21
 37,290 20.21 20.59 19.45 2,250 0 0
26/09/2008
20.21
 63,980 19.26 20.21 19.64 11,760 5,400 0
25/09/2008
19.26
 41,350 18.38 19.26 18.69 13,380 1,300 0
24/09/2008
18.38
 17,050 19.07 19.45 18.38 1,600 8,610 0
23/09/2008
19.07
 124,630 18.19 19.07 17.51 86,080 1,000 0
22/09/2008
18.19
 1,420 17.35 18.19 18.19 1,000 0 0
19/09/2008
17.35
 102,210 16.55 17.35 17.35 4,450 61,380 0
18/09/2008
16.55
 25,430 17.39 17.39 16.55 4,240 19,570 0
17/09/2008
17.39
 48,640 18.31 18.31 17.39 500 21,200 0
16/09/2008
18.31
 77,970 19.26 19.26 18.31 400 42,370 0
15/09/2008
19.26
 112,890 20.21 21.17 19.26 100 70,280 0
12/09/2008
20.21
 5,550 21.17 21.17 20.21 500 4,340 0
11/09/2008
21.17
 84,110 22.12 22.12 21.17 0 66,990 0
10/09/2008
22.12
 128,000 23.26 23.26 22.12 1,000 91,160 0
09/09/2008
23.26
 58,670 22.88 23.26 22.31 31,800 26,200 0
08/09/2008
22.88
 44,330 24.03 24.03 22.88 15,100 1,000 0
05/09/2008
24.03
 139,600 24.03 24.03 22.88 55,000 3,440 0
04/09/2008
24.03
 59,420 25.17 25.17 24.03 3,030 0 0
03/09/2008
25.17
 12,600 24.03 25.17 25.17 0 0 0
29/08/2008
24.03
 107,200 24.03 24.03 22.88 560 4,870 0
28/08/2008
24.03
 117,630 25.17 25.17 24.03 4,700 7,300 0
27/08/2008
25.17
 11,200 24.03 25.17 25.17 -4,450 0 0
26/08/2008
24.03
 34,580 22.88 24.03 24.03 0 340 0
25/08/2008
22.88
 6,680 21.93 22.88 22.88 5,380 420 0
22/08/2008
21.93
 45,080 20.98 21.93 21.93 42,480 5,450 0
21/08/2008
20.98
 95,070 20.02 20.98 19.45 49,400 0 0
20/08/2008
20.02
 156,650 20.79 20.79 19.83 58,600 7,000 0
19/08/2008
20.79
 251,610 19.83 20.79 20.40 178,170 52,100 0
18/08/2008
19.83
 231,100 19.03 19.83 18.12 110,000 1,000 0
15/08/2008
19.03
 71,490 18.50 19.03 19.03 27,000 46,350 0
14/08/2008
18.50
 171,480 17.96 18.50 18.42 5,000 85,300 0
13/08/2008
17.96
 48,070 18.50 18.50 17.96 800 25,870 0
12/08/2008
18.50
 40,380 18.99 19.45 18.50 1,110 5,400 0
11/08/2008
18.99
 36,250 18.46 18.99 18.69 110 600 0
08/08/2008
18.46
 17,330 18.50 18.50 18.12 500 300 0
07/08/2008
18.50
 14,740 19.07 19.64 18.50 0 100 0
06/08/2008
19.07
 36,800 18.69 19.07 18.88 600 1,500 0
05/08/2008
18.69
 64,060 18.34 18.69 17.81 23,200 0 0
04/08/2008
18.34
 74,440 18.50 18.50 17.96 27,150 0 0
01/08/2008
18.50
 63,060 18.15 18.65 17.62 32,760 0 0
31/07/2008
18.15
 28,260 18.69 18.69 18.15 0 4,000 0
30/07/2008
18.69
 22,150 19.26 19.26 18.69 4,020 0 0
29/07/2008
19.26
 177,460 18.88 19.26 18.34 3,000 49,310 0
28/07/2008
18.88
 24,400 19.45 19.45 18.88 0 14,300 0
25/07/2008
19.45
 1,300 20.02 20.02 19.45 0 0 0
24/07/2008
20.02
 6,950 20.59 20.59 20.02 1,000 0 0
23/07/2008
20.59
 30 21.17 21.17 20.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |