CTCP Cao su Hòa Bình (hrc)

34.20
-1.70
(-4.74%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2023
52.39
 200 52.59 52.59 49.06 0 0 0
29/08/2023
52.59
 0 52.59 52.59 52.59 0 0 0
28/08/2023
52.59
 100 51.20 52.59 52.59 0 0 0
25/08/2023
51.20
 0 51.20 51.20 51.20 0 0 0
24/08/2023
51.20
 200 52.69 52.69 51.10 0 0 0
22/08/2023
52.69
 0 52.69 52.69 52.69 0 0 0
21/08/2023
52.69
 1,100 49.26 52.69 49.21 0 900 -0.0
18/08/2023
49.26
 200 49.31 52.69 49.26 0 0 0
17/08/2023
49.31
 0 49.31 49.31 49.31 0 0 0
16/08/2023
49.31
 100 52.59 52.59 49.31 0 0 0
15/08/2023
52.59
 2,300 49.26 52.69 49.26 0 1,700 -0.1
14/08/2023
49.26
 100 49.71 49.71 49.26 0 0 0
11/08/2023
49.71
 1,800 49.06 52.49 49.71 0 0 0
10/08/2023
49.06
 2,100 50.10 50.70 49.06 0 0 0
09/08/2023
50.10
 1,100 48.02 50.10 50.10 0 0 0
08/08/2023
48.02
 1,800 49.71 50.70 46.97 0 0 0
07/08/2023
49.71
 400 51.50 52.99 49.71 0 0 0
04/08/2023
51.50
 600 48.81 51.79 49.71 0 0 0
03/08/2023
48.81
 500 51.79 51.79 48.81 0 0 0
02/08/2023
51.79
 200 48.81 51.79 49.21 0 0 0
01/08/2023
48.81
 500 50.70 50.70 48.81 0 300 -0.0
31/07/2023
50.70
 1,800 51.59 51.59 48.66 0 0 0
28/07/2023
51.59
 0 51.59 51.59 51.59 0 0 0
27/07/2023
51.59
 600 52.19 52.19 51.59 0 0 0
26/07/2023
52.19
 300 53.68 53.68 52.19 0 0 0
25/07/2023
53.68
 500 52.19 53.68 53.68 0 0 0
24/07/2023
52.19
 700 53.68 53.68 52.19 0 0 0
21/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
20/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
19/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
18/07/2023
53.68
 0 53.68 53.68 53.68 0 0 0
17/07/2023
53.68
 100 50.60 53.68 53.68 0 0 0
14/07/2023
50.60
 1,200 47.32 50.60 50.50 0 0 0
13/07/2023
47.32
 100 50.70 50.70 47.32 0 0 0
12/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
11/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
10/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
07/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
06/07/2023
50.70
 0 50.70 50.70 50.70 0 0 0
05/07/2023
50.70
 600 50.70 50.70 50.70 0 0 0
04/07/2023
50.70
 1,000 50.70 50.70 50.70 0 0 0
03/07/2023
50.70
 200 50.70 50.70 50.70 0 0 0
30/06/2023
50.70
 0 50.70 50.70 50.70 0 0 0
29/06/2023
50.70
 300 50.70 52.19 50.70 0 0 0
28/06/2023
50.70
 100 54.38 54.38 50.70 0 0 0
27/06/2023
54.38
 0 54.38 54.38 54.38 0 0 0
26/06/2023
54.38
 0 54.38 54.38 54.38 0 0 0
23/06/2023
54.38
 400 53.19 54.48 54.38 0 0 0
22/06/2023
53.19
 700 52.19 53.19 52.19 0 0 0
21/06/2023
52.19
 1,200 51.20 54.68 52.19 0 0 0
20/06/2023
51.20
 500 50.90 51.20 51.20 0 0 0
19/06/2023
50.90
 100 54.68 54.68 50.90 0 0 0
16/06/2023
54.68
 0 54.68 54.68 54.68 0 0 0
15/06/2023
54.68
 0 54.68 54.68 54.68 0 0 0
14/06/2023
54.68
 0 54.68 54.68 54.68 0 0 0
13/06/2023
54.68
 300 53.58 54.68 53.19 0 0 0
12/06/2023
53.58
 0 53.58 53.58 53.58 0 0 0
09/06/2023
53.58
 600 51.69 53.58 53.58 0 0 0
08/06/2023
51.69
 100 50.90 51.69 51.69 0 0 0
07/06/2023
50.90
 0 50.90 50.90 50.90 0 0 0
06/06/2023
50.90
 100 54.58 54.58 50.90 0 0 0
05/06/2023
54.58
 0 54.58 54.58 54.58 0 0 0
02/06/2023
54.58
 100 51.69 54.58 54.58 0 0 0
01/06/2023
51.69
 400 54.48 54.48 51.69 0 400 -0.0
31/05/2023
54.48
 100 51.69 54.48 54.48 0 0 0
30/05/2023
51.69
 500 51.00 54.38 51.69 0 0 0
29/05/2023
51.00
 0 51.00 51.00 51.00 0 0 0
26/05/2023
51.00
 100 53.58 53.58 51.00 0 0 0
25/05/2023
53.58
 200 51.69 53.58 53.58 0 0 0
24/05/2023
51.69
 100 53.38 53.38 51.69 0 0 0
23/05/2023
53.38
 0 53.58 53.38 53.38 0 0 0
22/05/2023
53.58
 0 52.19 53.58 53.58 0 0 0
19/05/2023
52.19
 0 52.19 52.19 52.19 0 0 0
18/05/2023
52.19
 100 54.68 54.68 52.19 0 0 0
17/05/2023
54.68
 0 54.68 54.68 54.68 0 0 0
16/05/2023
54.68
 200 54.68 54.68 51.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |