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)
23/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
22/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
19/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
18/01/2024
51.40
 200 51.40 51.40 51.40 0 0 0
17/01/2024
48.10
 400 51.40 51.40 48.10 0 0 0
16/01/2024
48.05
 0 48.05 48.05 48.05 0 0 0
15/01/2024
48.05
 200 48.50 48.50 48.05 0 0 0
12/01/2024
49.10
 0 49.10 49.10 49.10 0 0 0
11/01/2024
49.10
 0 49.10 49.10 49.10 0 0 0
10/01/2024
49.10
 200 49.10 49.10 49.10 0 0 0
09/01/2024
50
 600 50 50 50 0 0 0
08/01/2024
52
 400 49 52 49 0 300 -0.0
05/01/2024
51.20
 0 51.20 51.20 51.20 0 0 0
04/01/2024
51.20
 0 51.20 51.20 51.20 0 0 0
03/01/2024
51.20
 0 51.20 51.20 51.20 0 0 0
02/01/2024
51.20
 1,200 51.20 51.20 51.20 0 0 0
29/12/2023
55
 0 55 55 55 0 0 0
28/12/2023
55
 200 52 55 55 0 0 0
27/12/2023
52
 0 52 52 52 0 0 0
26/12/2023
52
 500 48.75 52 47.55 0 0 0
25/12/2023
48.75
 200 48.75 48.75 48.75 0 0 0
22/12/2023
48.75
 100 49.15 49.15 48.75 0 0 0
21/12/2023
49.15
 100 51.90 51.90 49.15 0 0 0
20/12/2023
51.90
 100 48.70 51.90 51.90 0 0 0
19/12/2023
48.70
 0 48.70 48.70 48.70 0 0 0
18/12/2023
48.70
 0 48.70 48.70 48.70 0 0 0
15/12/2023
48.70
 0 48.70 48.70 48.70 0 0 0
14/12/2023
48.70
 200 49.35 50 48.70 0 0 0
13/12/2023
49.35
 200 52 52 49.20 0 0 0
11/12/2023
52
 200 52 52 49.30 0 0 0
08/12/2023
52
 200 50 52 48.25 0 0 0
07/12/2023
50
 100 49.10 50 50 0 0 0
06/12/2023
49.10
 200 51.10 51.10 49.10 0 0 0
05/12/2023
51.10
 500 54.90 54.90 51.10 0 0 0
04/12/2023
54.90
 300 52 54.90 49.25 0 0 0
01/12/2023
52
 400 49.15 52.50 49.20 0 0 0
30/11/2023
49.15
 1,200 48.80 52.20 49.15 0 0 0
29/11/2023
48.80
 0 48.80 48.80 48.80 0 0 0
28/11/2023
48.80
 100 52 52 48.80 0 0 0
27/11/2023
52
 100 49.45 52 52 0 0 0
24/11/2023
49.45
 200 52 55 49.45 0 0 0
23/11/2023
52
 200 49.50 52 52 0 0 0
22/11/2023
49.50
 0 49.50 49.50 49.50 0 0 0
21/11/2023
49.50
 100 52.70 52.70 49.50 0 0 0
20/11/2023
52.70
 0 52.70 52.70 52.70 0 0 0
17/11/2023
52.70
 0 52.70 52.70 52.70 0 0 0
16/11/2023
52.70
 0 52.70 52.70 52.70 0 0 0
15/11/2023
52.70
 100 49.50 52.70 52.70 0 0 0
14/11/2023
49.50
 0 49.50 49.50 49.50 0 0 0
13/11/2023
49.50
 100 52.70 52.70 49.50 0 0 0
10/11/2023
52.70
 0 52.70 52.70 52.70 0 0 0
09/11/2023
52.70
 100 49.65 52.70 52.70 0 0 0
08/11/2023
49.65
 400 53.10 54 49.50 0 0 0
07/11/2023
53.10
 300 51 53.10 48.60 0 0 0
06/11/2023
51
 300 53.10 53.10 51 0 0 0
03/11/2023
53.10
 400 50.10 53.10 52 0 0 0
02/11/2023
50.10
 100 50.10 50.10 50.10 0 0 0
01/11/2023
50.10
 700 52.90 52.90 49.20 0 0 0
31/10/2023
52.90
 300 50 53.10 52.90 0 0 0
30/10/2023
50
 100 52.90 52.90 50 0 0 0
27/10/2023
52.90
 500 53 53 49.30 0 100 -0.0
26/10/2023
53
 0 53 53 53 0 0 0
25/10/2023
53
 200 52 53 53 0 0 0
24/10/2023
52
 200 51 53.10 52 0 0 0
23/10/2023
51
 400 48.10 51.40 51 0 0 0
20/10/2023
48.10
 200 51.20 51.20 48.10 0 0 0
19/10/2023
51.20
 100 55 55 51.20 0 0 0
18/10/2023
55
 0 55 55 55 0 0 0
17/10/2023
55
 0 55 55 55 0 0 0
16/10/2023
55
 0 55 55 55 0 0 0
13/10/2023
55
 0 55 55 55 0 0 0
12/10/2023
55
 2,700 55 55 51.20 0 0 0
11/10/2023
55
 0 55 55 55 0 0 0
10/10/2023
55
 0 55 55 55 0 0 0
09/10/2023
55
 200 54.90 55 55 0 0 0
06/10/2023
54.90
 0 54.90 54.90 54.90 0 0 0
05/10/2023
54.90
 0 54.90 54.90 54.90 0 0 0
04/10/2023
54.90
 0 54.90 54.90 54.90 0 0 0
03/10/2023
54.90
 100 55 55 54.90 0 0 0
02/10/2023
55
 1,100 53 55 55 0 0 0
29/09/2023
53
 100 52 53 53 0 0 0
28/09/2023
52
 700 52 52 52 0 0 0
27/09/2023
52
 1,000 52 52 51 0 0 0
26/09/2023
52
 600 48.75 52 47.05 0 0 0
25/09/2023
48.75
 100 45.60 48.75 48.75 0 0 0
22/09/2023
45.60
 100 48.55 48.55 45.60 0 0 0
21/09/2023
48.55
 0 48.55 48.55 48.55 0 0 0
20/09/2023
48.55
 100 49.30 49.30 48.55 0 0 0
19/09/2023
49.30
 2,000 49.25 49.30 49.30 0 0 0
18/09/2023
49.25
 0 49.25 49.25 49.25 0 0 0
15/09/2023
49.25
 0 49.25 49.25 49.25 0 0 0
14/09/2023
49.25
 100 50.70 50.70 49.25 0 0 0
13/09/2023: Cổ tức tiền mặt tỉ lệ: 3%
13/09/2023
50.70
 0 50.70 50.70 50.70 0 0 0
12/09/2023
50.70
 900 50.70 50.70 50.70 0 0 0
11/09/2023
50.70
 2,000 49.61 50.70 49.71 0 0 0
08/09/2023
49.61
 200 49.90 49.90 46.92 0 0 0
07/09/2023
49.90
 100 53.48 53.48 49.90 0 0 0
06/09/2023
53.48
 0 53.48 53.48 53.48 0 0 0
05/09/2023
53.48
 900 52.39 53.48 48.76 0 500 -0.0
31/08/2023
52.39
 0 52.39 52.39 52.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |