CTCP Cao su Hòa Bình (hrc)

27.85
0
(0%)
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
(2025-11-04) 		-3.15 -10.79% 9,900 -2,300 -0.1
26.05
30.30
27.85
2 tháng
(2025-10-06) 		-6.10 -18.97% 20,700 -2,300 -0.1
26.05
32.75
27.85
3 tháng
(2025-09-05) 		-4.95 -15.97% 29,900 -2,300 -0.1
26.05
32.75
27.85
6 tháng
(2025-06-09) 		-7 -21.18% 59,900 -2,300 -0.1
26.05
33.90
27.85
12 tháng
(2024-12-09) 		-17.35 -39.98% 244,700 -6,622 -0.2
26.05
43.40
27.85
24 tháng
(2023-12-15) 		-22.65 -46.51% 2,709,200 -7,014 -0.2
26.05
55
27.85
36 tháng
(2022-12-20) 		-28.63 -52.36% 3,797,300 -17,564 -3.3
26.05
61.64
27.85
60 tháng
(2020-12-30) 		-21.37 -45.06% 4,418,050 -24,372 -12.4
26.05
76.55
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2008
25.93
 72,210 25.55 25.93 25.17 67,650 0 0
17/04/2008
25.55
 28,670 25.17 25.55 24.79 0 1,980 0
16/04/2008
25.17
 940 25.55 25.55 25.17 600 0 0
11/04/2008
25.55
 10 25.93 25.93 25.55 0 0 0
10/04/2008
25.93
 210 26.32 26.32 25.93 0 0 0
09/04/2008
26.32
 14,590 26.70 26.70 26.32 5,550 0 0
08/04/2008
26.70
 53,430 27.08 27.46 26.70 6,130 0 0
07/04/2008
27.08
 30 26.70 27.08 27.08 -30,000 0 0
04/04/2008
26.70
 100 26.51 26.70 26.70 0 0 0
03/04/2008
26.51
 600 26.32 26.51 26.51 0 0 0
02/04/2008
26.32
 30,100 26.13 26.32 26.32 1,580 30,000 0
01/04/2008
26.13
 39,010 25.93 26.13 26.13 1,650 20,010 0
31/03/2008
25.93
 33,200 25.74 25.93 25.93 100 32,830 0
28/03/2008
25.74
 43,250 25.55 25.74 25.74 1,320 35,000 0
27/03/2008
25.55
 87,230 25.36 25.55 25.36 3,600 87,110 0
26/03/2008
25.36
 62,960 24.22 25.36 24.22 1,500 21,860 0
25/03/2008
24.22
 39,040 25.36 25.36 24.22 20 600 0
24/03/2008
25.36
 40,270 26.70 26.70 25.36 5,400 33,140 0
21/03/2008
26.70
 21,630 27.08 27.08 25.93 780 0 0
20/03/2008
27.08
 74,690 27.08 27.08 26.70 500 51,520 0
19/03/2008
27.08
 27,150 28.41 29.37 27.08 0 9,200 0
18/03/2008
28.41
 43,100 29.75 29.75 28.41 1,600 12,550 0
17/03/2008
29.75
 37,020 31.08 31.08 29.75 140 12,950 0
14/03/2008
31.08
 18,010 31.66 31.66 31.08 50 6,720 0
13/03/2008
31.66
 37,730 32.61 32.61 31.66 580 21,250 0
12/03/2008
32.61
 88,130 32.61 33.56 31.27 3,530 57,140 0
11/03/2008
32.61
 83,240 34.13 34.13 32.61 7,690 0 0
10/03/2008
34.13
 92,520 35.66 37.38 34.13 310 45,670 0
07/03/2008
35.66
 2,710 34.13 35.66 35.66 0 0 0
06/03/2008
34.13
 18,080 32.61 34.13 34.13 0 0 0
05/03/2008
32.61
 3,320 34.32 34.32 32.61 0 0 0
04/03/2008
34.32
 490 36.04 36.04 34.32 0 0 0
03/03/2008
36.04
 1,110 37.76 37.76 36.04 0 0 0
29/02/2008
37.76
 15,250 39.66 39.66 37.76 3,720 2,470 0
28/02/2008
39.66
 11,040 41.57 41.57 39.66 1,460 0 0
27/02/2008
41.57
 15,830 43.10 43.10 41.19 130 0 0
26/02/2008
43.10
 5,260 45.00 45.00 43.10 970 0 0
25/02/2008
45.00
 42,830 43.48 45.39 42.33 10,820 28,530 0
22/02/2008
43.48
 12,080 45.77 45.77 43.48 100 1,380 0
21/02/2008
45.77
 8,680 48.05 48.05 45.77 2,710 0 0
20/02/2008
48.05
 18,020 49.96 49.96 47.67 5,040 0 0
19/02/2008
49.96
 12,370 51.87 51.87 49.96 370 0 0
18/02/2008
51.87
 17,080 54.54 54.54 51.87 6,040 2,300 0
15/02/2008
54.54
 6,700 54.54 54.54 51.87 4,280 0 0
14/02/2008
54.54
 14,980 53.01 54.54 53.78 12,940 160 0
13/02/2008
53.01
 6,070 54.54 54.54 53.01 20 0 0
12/02/2008
54.54
 3,160 56.45 56.45 54.54 0 0 0
01/02/2008
56.45
 12,270 55.68 56.45 55.68 3,100 0 0
31/01/2008
55.68
 7,150 56.83 56.83 55.68 2,150 0 0
30/01/2008
56.83
 24,010 54.16 56.83 55.68 500 0 0
29/01/2008
54.16
 7,370 53.78 54.54 53.78 0 200 0
28/01/2008
53.78
 7,960 53.78 53.78 53.78 6,710 0 0
25/01/2008
53.78
 8,450 53.01 53.78 53.01 0 0 0
24/01/2008
53.01
 21,960 55.30 55.68 53.01 0 0 0
23/01/2008: Cổ tức tiền mặt tỉ lệ: 30%
23/01/2008
55.30
 10,170 56.83 57.21 54.92 0 360 0
22/01/2008
56.83
 17,870 58.70 58.70 56.45 10,000 0 0
21/01/2008
58.70
 18,130 57.57 58.70 57.57 17,000 0 0
18/01/2008
57.57
 11,210 56.08 57.95 56.08 6,490 0 0
17/01/2008
56.08
 16,450 56.83 59.44 56.08 0 0 0
16/01/2008
56.83
 16,700 54.21 56.83 54.21 0 0 0
15/01/2008
54.21
 25,890 54.96 54.96 52.71 10,400 1,000 0
14/01/2008
54.96
 24,510 57.57 57.57 54.96 100 100 0
11/01/2008
57.57
 10,600 57.20 59.07 57.57 6,500 200 0
10/01/2008
57.20
 27,310 59.44 59.44 56.83 0 0 0
09/01/2008
59.44
 7,630 60.94 61.69 59.44 3,800 310 0
08/01/2008
60.94
 24,260 60.94 60.94 60.57 9,260 0 0
07/01/2008
60.94
 12,080 61.69 61.69 60.19 6,470 1,590 0
04/01/2008
61.69
 4,930 61.69 61.69 60.94 2,000 0 0
03/01/2008
61.69
 8,210 62.06 62.43 61.69 0 0 0
02/01/2008
62.06
 1,580 62.81 62.81 62.06 0 200 0
28/12/2007
62.81
 3,320 62.81 62.81 62.43 50 0 0
27/12/2007
62.81
 26,520 62.06 62.81 62.06 0 0 0
26/12/2007
62.06
 1,410 61.69 62.06 61.69 900 0 0
25/12/2007
61.69
 3,510 61.69 62.06 61.69 0 0 0
24/12/2007
61.69
 22,740 63.18 63.18 61.69 0 19,360 0
21/12/2007
63.18
 4,100 62.81 63.18 62.81 1,070 0 0
20/12/2007
62.81
 4,430 63.18 63.56 62.81 210 100 0
19/12/2007
63.18
 6,450 62.81 65.43 62.81 500 0 0
18/12/2007
62.81
 28,240 63.18 63.18 62.81 3,070 0 0
17/12/2007
63.18
 13,470 62.43 63.18 62.43 2,550 0 0
14/12/2007
62.43
 15,970 62.43 62.43 62.06 0 6,180 0
13/12/2007
62.43
 17,850 62.43 62.81 61.69 220 9,400 0
12/12/2007
62.43
 6,030 62.81 63.18 61.69 100 4,000 0
11/12/2007
62.81
 2,790 63.93 63.93 62.81 0 70 0
10/12/2007
63.93
 4,680 65.05 65.05 63.93 10 0 0
07/12/2007
65.05
 4,660 65.05 65.05 65.05 300 0 0
06/12/2007
65.05
 1,610 65.80 66.17 65.05 0 0 0
05/12/2007
65.80
 3,150 65.43 65.80 65.43 0 1,000 0
04/12/2007
65.43
 5,590 63.93 65.43 63.93 0 2,500 0
03/12/2007
63.93
 17,800 65.43 66.55 63.93 6,320 100 0
30/11/2007
65.43
 18,650 66.55 66.55 65.43 110 13,830 0
29/11/2007
66.55
 9,410 66.92 66.92 66.55 1,000 0 0
28/11/2007
66.92
 12,460 67.29 67.29 66.55 1,450 0 0
27/11/2007
67.29
 9,530 68.79 68.79 67.29 1,200 0 0
26/11/2007
68.79
 26,570 66.55 68.79 67.29 25,100 0 0
23/11/2007
66.55
 9,230 66.92 66.92 66.55 3,590 1,340 0
22/11/2007
66.92
 7,040 66.55 67.29 66.92 4,110 0 0
21/11/2007
66.55
 12,740 68.04 68.04 66.17 1,510 0 0
20/11/2007
68.04
 24,270 69.16 69.16 67.29 23,340 2,630 0
19/11/2007
69.16
 45,770 69.16 69.16 66.92 22,330 26,490 0

Chính sách bảo mật | Điều khoản sử dụng |