CTCP Cao su Hòa Bình (hrc)

32.50
1.35
(4.33%)
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
(2026-08-12) 		-1.65 -5.03% 27,700 0 0
31.15
34.90
31.15
2 tháng
(2026-07-13) 		-4.95 -13.71% 60,200 0 0
31.15
38.60
31.15
3 tháng
(2026-06-15) 		-10.85 -25.83% 88,200 0 0
31.15
42
31.15
6 tháng
(2026-03-16) 		-63.85 -67.21% 567,800 -500 -0.0
31.15
95
31.15
12 tháng
(2025-09-16) 		-1.10 -3.41% 731,700 -6,600 -0.2
24.15
95
31.15
24 tháng
(2024-09-23) 		-18.15 -36.82% 957,400 -10,922 -0.3
24.15
95
31.15
36 tháng
(2023-09-27) 		-20.85 -40.10% 3,429,600 -11,414 -0.4
24.15
95
31.15
60 tháng
(2021-10-07) 		-25.71 -45.22% 4,756,200 -25,172 -12.3
24.15
95
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |