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)
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
25/01/2007	41.54	13,010	41.54	41.54	41.12	10,000	0	0
24/01/2007	41.54	28,660	41.12	42.58	41.54	2,940	680	0
23/01/2007	41.12	24,780	41.33	41.33	41.12	10,040	0	0
22/01/2007	41.33	31,810	41.54	41.54	40.50	0	0	0
19/01/2007	41.54	51,560	40.50	41.54	41.33	20,000	0	0
18/01/2007	40.50	36,620	40.92	40.92	40.50	25,000	0	0
17/01/2007	40.92	39,220	40.92	41.12	40.92	31,390	0	0
16/01/2007	40.92	41,890	40.92	40.92	40.92	0	0	0
15/01/2007	40.92	78,100	39.46	41.33	40.92	6,700	20,100	0
12/01/2007	39.46	34,650	39.46	39.46	38.42	200	0	0
11/01/2007	39.46	36,470	41.12	41.12	39.46	20,560	0	0
10/01/2007: Cổ tức tiền mặt tỉ lệ: 60%
10/01/2007	41.12	30,380	39.46	41.12	40.71	12,730	0	0
09/01/2007	39.46	20,650	39.46	39.46	39.46	0	0	0
08/01/2007	39.46	41,830	37.65	39.46	39.46	0	0	0
05/01/2007	37.65	42,440	36.04	37.65	37.65	2,010	0	0
04/01/2007	36.04	55,360	34.43	36.04	35.23	480	0	0
03/01/2007	34.43	71,300	34.43	36.04	34.43	0	0	0
02/01/2007	34.43	6,650	32.82	34.43	34.43	0	0	0
29/12/2006	32.82	100	31.41	32.82	32.82	0	0	0
28/12/2006	31.41	1,100	30.00	31.41	31.41	0	0	0
27/12/2006	30.00	550	28.59	30.00	30.00	0	0	0
26/12/2006	28.59	14,150	28.59	28.59	28.59	0	0	0
30/11/-0001	7.85	0	7.85	7.85	7.85	0	0	0

Page:
<<
46
47
48

CTCP Cao su Hòa Bình (hrc)

THỐNG KÊ GIAO DỊCH