CTCP Cao su Hòa Bình (hrc)

28.45
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
(2025-12-29) 		1.35 4.98% 20,300 0 0
26.20
30.20
28.45
2 tháng
(2025-11-28) 		-0.55 -1.90% 26,700 -1,700 -0.0
24.15
30.20
28.45
3 tháng
(2025-10-29) 		-2.55 -8.23% 39,800 -4,000 -0.1
24.15
31
28.45
6 tháng
(2025-07-31) 		-2.55 -8.23% 64,700 -4,000 -0.1
24.15
32.75
28.45
12 tháng
(2025-02-03) 		-10.40 -26.77% 255,500 -8,247 -0.2
24.15
42.65
28.45
24 tháng
(2024-02-07) 		-18.65 -39.60% 2,728,200 -8,414 -0.2
24.15
54
28.45
36 tháng
(2023-02-13) 		-25.23 -47% 3,821,900 -19,264 -3.2
24.15
61.64
28.45
60 tháng
(2021-02-22) 		-30.70 -51.90% 4,243,100 -26,072 -12.4
24.15
69.59
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2007
62.06
 17,970 62.06 62.06 61.31 12,800 3,000 0
16/08/2007
62.06
 16,120 62.43 62.43 62.06 6,760 5,160 0
15/08/2007
62.43
 5,780 63.18 63.18 62.06 30 0 0
14/08/2007
63.18
 24,320 62.06 63.18 62.43 15,000 1,470 0
13/08/2007
62.06
 16,030 63.93 63.93 61.69 270 1,200 0
10/08/2007
63.93
 30,810 63.93 63.93 61.69 21,480 1,800 0
09/08/2007
63.93
 28,700 60.94 63.93 61.69 9,920 0 0
08/08/2007
60.94
 8,970 60.19 61.31 60.57 0 0 0
07/08/2007
60.19
 12,280 59.82 60.19 59.44 230 0 0
06/08/2007
59.82
 22,360 59.82 59.82 59.82 12,650 0 0
03/08/2007
59.82
 24,290 60.57 60.57 59.82 6,010 0 0
02/08/2007
60.57
 14,630 62.43 62.81 60.57 200 0 0
01/08/2007
62.43
 52,090 62.43 62.81 62.06 26,200 35,000 0
31/07/2007
62.43
 71,780 62.81 62.81 61.31 64,130 13,270 0
30/07/2007
62.81
 30,440 63.18 63.18 61.69 0 0 0
27/07/2007
63.18
 40,980 63.93 63.93 63.18 420 12,260 0
26/07/2007
63.93
 33,340 64.68 64.68 63.93 26,460 18,000 0
25/07/2007
64.68
 60,520 64.68 64.68 63.93 40,390 25,180 0
24/07/2007
64.68
 48,860 65.05 65.05 64.68 45,700 13,050 0
23/07/2007
65.05
 16,270 64.68 65.05 64.68 0 150 0
20/07/2007
64.68
 44,720 64.68 64.68 64.30 35,800 26,670 0
19/07/2007
64.68
 41,340 65.43 65.43 64.68 25,100 14,460 0
18/07/2007
65.43
 36,570 65.43 65.43 65.43 21,400 9,790 0
17/07/2007
65.43
 12,920 65.05 65.43 65.05 520 940 0
16/07/2007
65.05
 43,930 66.92 66.92 65.05 29,930 14,620 0
13/07/2007
66.92
 19,320 65.43 66.92 65.43 6,210 4,940 0
12/07/2007
65.43
 43,460 67.29 67.29 65.43 30,530 300 0
11/07/2007
67.29
 88,310 68.04 68.04 67.29 61,250 15,000 0
10/07/2007
68.04
 138,240 66.55 68.04 66.92 78,290 30,150 0
09/07/2007
66.55
 150,320 65.05 66.55 65.43 128,870 200 0
06/07/2007
65.05
 67,220 64.68 65.05 65.05 54,540 0 0
05/07/2007
64.68
 42,360 64.68 64.68 64.68 39,650 0 0
04/07/2007
64.68
 40,460 63.56 65.43 63.56 28,190 1,000 0
03/07/2007
63.56
 115,310 63.56 63.56 63.56 100,760 0 0
02/07/2007
63.56
 42,480 64.30 64.30 63.56 33,600 150 0
29/06/2007
64.30
 68,770 64.30 65.43 64.30 51,360 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |