Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/11/2007	69.16	50,040	68.04	69.16	68.04	23,140	1,240	0
15/11/2007	68.04	16,350	68.04	68.04	67.29	0	0	0
14/11/2007	68.04	26,330	68.04	68.79	67.29	1,960	0	0
13/11/2007	68.04	27,830	68.79	68.79	67.29	19,280	1,800	0
12/11/2007	68.79	25,320	68.79	69.16	67.67	24,000	300	0
09/11/2007	68.79	18,010	68.42	68.79	67.29	15,000	0	0
08/11/2007	68.42	10,090	68.42	68.42	67.29	1,140	1,000	0
07/11/2007	68.42	16,560	70.29	70.29	68.04	6,560	0	0
06/11/2007	70.29	57,730	71.41	71.41	69.16	47,020	1,000	0
05/11/2007	71.41	109,960	68.04	71.41	67.29	109,310	1,280	0
02/11/2007	68.04	7,280	69.16	69.16	68.04	0	0	0
01/11/2007	69.16	26,980	68.79	69.16	67.29	18,500	3,000	0
31/10/2007	68.79	37,820	69.16	69.16	68.42	32,390	100	0
30/10/2007	69.16	49,310	69.16	69.16	68.79	24,660	0	0
29/10/2007	69.16	69,560	69.16	71.03	68.79	66,660	1,100	0
26/10/2007	69.16	49,410	69.16	69.16	68.42	42,330	2,800	0
25/10/2007	69.16	64,330	68.04	69.16	68.04	48,470	11,960	0
24/10/2007	68.04	87,810	66.55	68.42	66.55	45,000	67,130	0
23/10/2007	66.55	30,500	67.29	67.29	65.80	13,400	7,000	0
22/10/2007	67.29	71,020	67.29	67.67	66.92	27,900	43,660	0
19/10/2007	67.29	25,430	67.29	67.29	66.92	4,330	0	0
18/10/2007	67.29	26,210	68.42	68.42	67.29	200	0	0
17/10/2007	68.42	54,240	68.42	68.79	68.04	30,900	0	0
16/10/2007	68.42	21,140	69.16	69.16	67.29	3,670	1,000	0
15/10/2007	69.16	42,980	69.16	69.16	68.79	32,230	19,120	0
12/10/2007	69.16	23,060	69.54	69.54	68.04	1,040	0	0
11/10/2007	69.54	44,490	69.54	69.54	68.42	33,160	6,500	0
10/10/2007	69.54	55,480	68.79	69.91	69.16	37,500	20,630	0
09/10/2007	68.79	27,340	67.67	69.16	66.92	9,020	500	0
08/10/2007	67.67	16,160	68.04	68.79	67.67	1,120	0	0
05/10/2007	68.04	29,580	68.04	69.16	67.29	0	0	0
04/10/2007	68.04	55,400	69.91	69.91	68.04	18,400	0	0
03/10/2007	69.91	50,500	71.03	71.03	69.16	14,880	560	0
02/10/2007	71.03	71,540	71.78	71.78	69.16	39,860	0	0
01/10/2007	71.78	99,250	69.16	71.78	69.54	63,410	50,100	0
28/09/2007	69.16	71,170	67.67	69.16	66.55	16,720	0	0
27/09/2007	67.67	86,520	68.04	68.04	65.80	61,240	0	0
26/09/2007	68.04	203,010	65.80	68.79	66.17	169,650	86,770	0
25/09/2007	65.80	145,940	62.81	65.80	64.30	79,730	30,000	0
24/09/2007	62.81	121,350	60.57	62.81	60.94	106,590	60,520	0

Page:
<<
46
47
48
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	-3.35	-8.74%	29,700	0	0	33.50 41.40 35.90
2 tháng (2026-06-01)	-10.05	-22.31%	97,000	0	0	33.50 47.30 35.90
3 tháng (2026-05-04)	-4.20	-10.71%	374,300	0	0	33.50 58.90 35.90
6 tháng (2026-02-02)	5	16.67%	635,900	-900	-0.0	28.45 95 35.90
12 tháng (2025-08-04)	3	9.38%	702,200	-6,600	-0.2	24.15 95 35.90
24 tháng (2024-08-09)	-7.30	-17.26%	918,400	-10,922	-0.3	24.15 95 35.90
36 tháng (2023-08-15)	-17.59	-33.45%	3,398,400	-14,514	-0.5	24.15 95 35.90
60 tháng (2021-08-25)	-23.55	-40.23%	4,726,600	-25,672	-12.3	24.15 95 35.90

CTCP Cao su Hòa Bình (hrc)

THỐNG KÊ GIAO DỊCH