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)
28/06/2007
64.30
 26,720 64.30 64.68 64.30 8,180 0 0
27/06/2007
64.30
 61,180 65.05 65.05 64.30 14,690 20,000 0
26/06/2007
65.05
 58,020 65.43 65.43 64.68 22,690 19,020 0
25/06/2007
65.43
 79,680 64.68 65.80 65.43 69,020 1,800 0
22/06/2007
64.68
 56,690 65.05 65.05 64.68 36,390 27,970 0
21/06/2007
65.05
 76,950 65.43 65.43 65.05 38,550 20,340 0
20/06/2007
65.43
 94,190 66.17 66.17 65.43 34,370 32,800 0
19/06/2007
66.17
 55,060 67.29 67.29 65.43 21,970 5,000 0
18/06/2007
67.29
 95,400 67.29 67.29 67.29 67,720 43,000 0
15/06/2007
67.29
 121,920 66.92 67.29 66.55 96,140 39,250 0
14/06/2007
66.92
 92,820 66.55 66.92 66.55 55,810 32,000 0
13/06/2007
66.55
 113,960 65.43 66.55 66.17 85,630 29,550 0
12/06/2007
65.43
 121,090 66.17 66.17 65.43 39,820 54,000 0
11/06/2007
66.17
 123,990 65.43 66.17 65.43 107,760 63,000 0
08/06/2007
65.43
 129,290 64.68 65.80 65.43 97,650 71,830 0
07/06/2007
64.68
 53,050 63.93 65.05 64.30 3,080 15,000 0
06/06/2007
63.93
 214,640 63.93 63.93 63.56 26,000 55,000 0
05/06/2007
63.93
 51,310 65.43 65.43 63.18 15,200 5,740 0
04/06/2007
65.43
 60,790 66.17 66.17 65.43 15,450 23,100 0
01/06/2007
66.17
 116,020 66.55 66.55 65.43 39,280 57,400 0
31/05/2007
66.55
 63,110 66.55 66.55 66.55 0 54,400 0
30/05/2007
66.55
 61,400 67.29 67.29 66.55 9,300 13,090 0
29/05/2007
67.29
 142,860 68.42 68.42 67.29 21,750 19,160 0
28/05/2007
68.42
 132,070 69.16 69.16 68.42 47,190 37,500 0
25/05/2007
69.16
 47,000 68.79 69.16 68.79 23,520 100 0
24/05/2007
68.79
 79,920 70.29 70.29 68.79 45,050 800 0
23/05/2007
70.29
 87,610 68.04 71.41 70.29 17,350 2,690 0
22/05/2007
68.04
 74,630 68.04 68.04 67.29 2,000 1,700 0
21/05/2007
68.04
 71,760 66.92 68.04 67.29 22,010 100 0
18/05/2007
66.92
 64,340 67.29 67.29 66.92 100 9,100 0
17/05/2007
67.29
 51,410 67.29 67.29 66.92 1,600 0 0
16/05/2007
67.29
 62,920 68.42 68.42 67.29 10,800 0 0
15/05/2007
68.42
 116,140 67.29 68.42 67.29 23,530 1,300 0
14/05/2007
67.29
 148,330 68.42 68.42 65.43 1,100 0 0
11/05/2007
68.42
 18,170 67.29 68.42 67.29 1,580 600 0
10/05/2007
67.29
 8,920 69.54 69.54 67.29 3,050 0 0
09/05/2007
69.54
 40,910 69.54 71.03 69.54 1,660 0 0
08/05/2007
69.54
 15,010 66.55 69.54 69.54 0 0 0
07/05/2007
66.55
 35,500 64.68 66.55 63.56 16,350 21,820 0
04/05/2007
64.68
 7,660 65.43 65.43 63.93 0 3,870 0
03/05/2007
65.43
 31,640 63.93 65.43 65.43 27,000 8,710 0
02/05/2007
63.93
 22,870 65.43 65.43 63.56 5,540 10,010 0
25/04/2007
65.43
 32,110 63.56 65.43 61.69 4,120 800 0
24/04/2007
63.56
 11,380 66.55 66.55 63.56 0 0 0
23/04/2007
66.55
 10,980 69.91 69.91 66.55 620 1,550 0
20/04/2007
69.91
 7,890 71.78 71.78 69.16 120 0 0
19/04/2007
71.78
 26,840 72.53 74.40 71.78 0 7,510 0
18/04/2007
72.53
 33,200 69.16 72.53 69.16 1,000 22,360 0
17/04/2007
69.16
 47,540 71.03 71.03 67.67 25,480 2,750 0
16/04/2007
71.03
 42,160 74.77 74.77 71.03 33,230 0 0
13/04/2007
74.77
 74,440 78.51 78.51 74.77 54,980 0 0
12/04/2007
78.51
 42,520 82.25 82.25 78.51 10,080 0 0
11/04/2007
82.25
 30,340 84.12 84.12 82.25 5,100 800 0
10/04/2007
84.12
 26,840 86.36 86.36 84.12 5,240 0 0
09/04/2007
86.36
 24,800 89.73 89.73 86.36 60 2,000 0
06/04/2007
89.73
 126,690 86.74 89.73 89.73 22,010 500 0
05/04/2007
86.74
 79,440 82.62 86.74 86.74 9,840 0 0
04/04/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
04/04/2007
82.62
 43,700 78.93 82.62 80.38 0 0 0
03/04/2007
78.93
 59,220 78.93 78.93 78.93 15,580 0 0
02/04/2007
78.93
 50,670 82.04 82.04 78.93 13,830 12,460 0
30/03/2007
82.04
 47,120 84.12 84.12 82.04 10,890 800 0
29/03/2007
84.12
 74,520 83.08 84.12 83.08 2,680 0 0
28/03/2007
83.08
 52,740 80.17 83.08 76.85 1,230 0 0
27/03/2007
80.17
 126,140 84.12 88.27 80.17 300 1,800 0
26/03/2007
84.12
 58,960 80.17 84.12 84.12 2,000 16,800 0
23/03/2007
80.17
 83,860 76.43 80.17 80.17 0 18,790 0
22/03/2007
76.43
 45,190 74.36 77.89 76.43 0 950 0
21/03/2007
74.36
 36,990 70.83 74.36 74.36 0 21,040 0
20/03/2007
70.83
 22,070 74.36 74.36 70.83 0 0 0
19/03/2007
74.36
 23,060 70.83 74.36 74.36 50 3,710 0
16/03/2007
70.83
 19,340 67.50 70.83 70.62 0 2,950 0
15/03/2007
67.50
 19,100 71.03 71.03 67.50 1,350 350 0
14/03/2007
71.03
 36,400 74.56 74.56 71.03 0 19,950 0
13/03/2007
74.56
 24,570 78.30 78.30 74.56 2,000 16,410 0
12/03/2007
78.30
 28,530 74.77 78.51 77.89 0 13,640 0
09/03/2007
74.77
 32,970 72.70 74.77 73.73 550 7,890 0
08/03/2007
72.70
 30,470 72.70 74.36 71.66 6,100 200 0
07/03/2007
72.70
 34,800 76.02 76.02 72.70 1,300 9,540 0
06/03/2007
76.02
 14,030 79.96 79.96 76.02 0 0 0
05/03/2007
79.96
 24,350 81.21 81.21 79.96 5,300 0 0
02/03/2007
81.21
 38,570 82.66 82.66 78.72 5,360 0 0
01/03/2007
82.66
 49,730 82.66 83.08 82.66 790 25,000 0
28/02/2007
82.66
 32,530 86.82 86.82 82.66 9,650 0 0
27/02/2007
86.82
 15,070 82.87 86.82 86.82 0 2,450 0
26/02/2007
82.87
 8,900 78.93 82.87 82.87 0 0 0
15/02/2007
78.93
 9,300 75.19 78.93 78.93 0 0 0
14/02/2007
75.19
 32,230 71.66 75.19 75.19 0 0 0
13/02/2007
71.66
 17,080 69.99 71.66 70.62 0 0 0
12/02/2007
69.99
 31,670 66.67 69.99 68.54 370 0 0
09/02/2007
66.67
 43,650 66.67 66.67 63.56 1,900 0 0
08/02/2007
66.67
 134,660 63.56 66.67 66.67 38,320 0 0
07/02/2007
63.56
 16,600 60.65 63.56 63.56 0 10,000 0
06/02/2007
60.65
 320 57.95 60.65 60.65 0 0 0
05/02/2007
57.95
 7,080 55.25 57.95 56.08 0 0 0
02/02/2007
55.25
 3,460 52.76 55.25 55.25 0 0 0
01/02/2007
52.76
 6,780 50.26 52.76 52.76 0 0 0
31/01/2007
50.26
 2,570 47.98 50.26 50.26 0 10,000 0
30/01/2007
47.98
 1,060 45.69 47.98 47.98 0 0 0
29/01/2007
45.69
 3,440 43.62 45.69 45.69 1,440 0 0
26/01/2007
43.62
 7,460 41.54 43.62 43.62 1,460 0 0

Chính sách bảo mật | Điều khoản sử dụng |