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)
29/05/2008
18.54
 0 18.54 18.54 18.54 0 0 0
28/05/2008
18.54
 0 18.54 18.54 18.54 0 0 0
27/05/2008
18.54
 0 18.54 18.54 18.54 0 0 0
26/05/2008
18.54
 10 18.88 18.88 18.54 0 10 0
23/05/2008
18.88
 2,130 19.26 19.26 18.88 850 0 0
22/05/2008
19.26
 16,620 19.64 19.64 19.26 13,010 0 0
21/05/2008
19.64
 63,290 19.64 19.64 19.26 12,790 23,370 0
20/05/2008
19.64
 40,000 20.02 20.02 19.64 0 20,000 0
19/05/2008
20.02
 12,420 20.40 20.40 20.02 11,420 0 0
16/05/2008
20.40
 27,200 20.79 20.79 20.40 680 0 0
15/05/2008
20.79
 0 20.79 20.79 20.79 0 0 0
14/05/2008
20.79
 130 21.17 21.17 20.79 0 0 0
13/05/2008
21.17
 1,210 21.55 21.55 21.17 0 0 0
12/05/2008
21.55
 300 21.93 21.93 21.55 300 300 0
09/05/2008
21.93
 130 22.31 22.31 21.93 0 100 0
08/05/2008
22.31
 42,090 22.69 22.69 22.31 0 0 0
07/05/2008
22.69
 31,860 23.07 23.07 22.69 10,760 0 0
06/05/2008
23.07
 23,350 23.46 23.46 23.07 3,350 7,450 0
05/05/2008
23.46
 36,150 23.84 23.84 23.46 340 20,010 0
29/04/2008
23.84
 12,050 24.22 24.22 23.84 150 11,840 0
28/04/2008
24.22
 89,230 24.60 24.60 24.22 27,050 83,720 0
25/04/2008
24.60
 21,940 24.98 24.98 24.60 520 21,620 0
24/04/2008
24.98
 7,530 25.36 25.36 24.98 4,950 7,530 0
23/04/2008
25.36
 8,270 25.74 25.74 25.36 3,170 6,870 0
22/04/2008
25.74
 49,250 26.13 26.13 25.74 41,750 37,530 0
21/04/2008
26.13
 6,510 25.93 26.13 25.55 170 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |