CTCP Cao su Hòa Bình (hrc)

29.40
-2.15
(-6.81%)
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
(2026-09-08) 		-0.25 -0.78% 18,200 0 0
29.80
33.80
31.55
2 tháng
(2026-08-10) 		-1.50 -4.50% 50,500 0 0
29.80
34.90
31.55
3 tháng
(2026-07-10) 		-6.25 -16.40% 78,100 0 0
29.80
38.60
31.55
6 tháng
(2026-04-13) 		-13.05 -29.06% 471,000 -300 0.0
29.80
58.90
31.55
12 tháng
(2025-10-13) 		0.90 2.91% 743,700 -6,500 -0.2
24.15
95
31.55
24 tháng
(2024-10-18) 		-17.45 -35.40% 975,300 -7,175 -0.3
24.15
95
31.55
36 tháng
(2023-10-24) 		-20.15 -38.75% 3,439,900 -7,667 -0.4
24.15
95
31.55
60 tháng
(2021-11-03) 		-20.74 -39.44% 4,742,500 -21,925 -12.4
24.15
95
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2011
27.94
 22,310 27.94 28.18 27.47 0 2,140 -0.1
05/08/2011
27.94
 39,990 27.94 28.18 27.94 0 0 0
04/08/2011
27.94
 91,000 27.94 27.94 27.94 0 0 0
03/08/2011
27.94
 85,300 27.94 27.94 27.71 0 0 0
02/08/2011
27.94
 26,000 27.71 28.18 27.71 0 0 0
01/08/2011
27.94
 28,210 27.94 28.18 27.71 0 0 0
29/07/2011
27.94
 173,030 27.94 28.18 27.94 0 0 0
28/07/2011
27.94
 52,570 27.71 27.94 27.71 570 0 0.0
27/07/2011
27.71
 5,450 27.94 27.94 27.71 0 0 0
26/07/2011
27.71
 68,550 27.71 27.94 27.71 50 0 0.0
25/07/2011
27.71
 62,200 27.71 27.71 27.71 0 0 0
22/07/2011
27.71
 95,000 27.71 27.71 27.47 0 10,000 -0.6
21/07/2011
27.47
 185,990 27.71 27.94 27.47 0 10,000 -0.6
20/07/2011
28.18
 85,010 27.71 28.18 27.71 0 0 0
19/07/2011
28.18
 6,590 28.18 28.18 27.71 0 250 0.0
18/07/2011
28.18
 138,000 27.94 28.18 27.71 0 2,000 -0.1
15/07/2011
28.18
 174,200 27.94 28.41 27.94 0 0 0
14/07/2011
27.94
 164,800 27.71 28.18 27.71 0 0 0
13/07/2011
27.94
 154,500 27.24 28.18 27.24 0 0 0
12/07/2011
28.18
 133,500 28.18 28.18 27.47 0 0 0
11/07/2011
28.18
 202,100 27.71 28.18 27.71 0 0 0
08/07/2011
27.94
 42,280 27.24 27.94 27.24 0 0 0
07/07/2011
26.77
 35,050 28.18 28.18 26.77 0 0 0
06/07/2011
28.18
 34,150 27.94 28.18 27.94 0 0 0
05/07/2011
27.94
 7,700 27.24 28.18 27.24 0 0 0
04/07/2011
27.94
 8,500 27.71 27.94 27.71 0 0 0
01/07/2011
27.94
 27,000 27.71 27.94 27.24 0 0 0
30/06/2011
27.94
 30,700 27.47 27.94 27.01 0 0 0
29/06/2011
27.71
 44,100 27.47 27.71 27.24 0 0 0
28/06/2011
27.47
 22,600 27.24 27.47 27.24 0 0 0
27/06/2011
27.24
 33,000 27.24 27.47 26.77 0 0 0
24/06/2011
26.77
 65,970 27.47 27.94 26.77 0 0 0
23/06/2011
27.71
 41,000 27.24 27.71 27.24 0 0 0
22/06/2011
27.47
 30,850 27.24 27.71 27.24 0 0 0
21/06/2011
27.71
 18,900 27.24 27.71 27.24 0 100 0.0
20/06/2011
27.47
 14,000 27.47 27.47 27.47 0 0 0
17/06/2011
27.47
 8,820 27.47 27.47 27.24 0 0 0
16/06/2011
27.47
 21,180 27.24 27.71 27.01 0 0 0
15/06/2011
27.47
 10,000 27.47 27.47 27.01 0 0 0
14/06/2011
27.47
 69,500 27.24 27.47 27.24 0 0 0
13/06/2011
27.24
 54,500 27.01 27.24 26.77 0 0 0
10/06/2011
27.01
 27,100 26.77 27.24 26.77 0 0 0
09/06/2011
27.01
 28,500 27.01 27.01 26.77 0 0 0
08/06/2011
27.24
 40,260 27.24 27.24 27.24 0 0 0
07/06/2011
27.47
 35,400 27.47 27.47 27.24 0 0 0
06/06/2011
27.47
 36,500 27.24 27.47 27.01 0 0 0
03/06/2011
27.47
 48,060 27.47 27.47 27.01 0 0 0
02/06/2011
27.47
 43,300 27.24 27.47 27.24 0 0 0
01/06/2011
27.24
 12,700 27.01 27.24 26.30 0 200 0.0
31/05/2011
26.77
 2,200 27.24 27.24 26.77 0 0 0
30/05/2011
27.24
 7,300 27.24 27.24 26.54 0 0 0
27/05/2011
27.24
 6,500 27.01 27.24 27.01 0 0 0
26/05/2011
27.01
 10,880 26.54 27.01 26.30 0 1,000 -0.1
25/05/2011
26.77
 3,700 26.54 26.77 26.54 0 1,500 -0.1
24/05/2011
26.77
 10,500 26.77 26.77 26.54 0 0 0
23/05/2011
26.77
 12,410 26.54 27.01 26.30 0 3,000 -0.2
20/05/2011
27.24
 6,600 27.47 27.47 26.77 0 0 0
19/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
18/05/2011
27.71
 3,000 27.24 27.71 27.24 0 0 0
17/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
16/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
13/05/2011
27.71
 1,500 27.71 27.71 27.71 0 0 0
12/05/2011
27.71
 1,500 27.71 27.71 27.71 0 0 0
11/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
10/05/2011
27.71
 2,500 27.71 27.71 27.47 0 0 0
09/05/2011
27.71
 500 27.71 27.71 27.71 0 0 0
06/05/2011
27.47
 3,990 27.47 27.47 27.47 0 0 0
05/05/2011
27.47
 22,550 27.24 27.71 27.24 0 0 0
04/05/2011
27.71
 6,640 27.47 27.71 27.47 0 0 0
29/04/2011
27.71
 9,720 27.94 27.94 27.71 0 0 0
28/04/2011
27.94
 4,720 28.18 28.18 27.47 0 0 0
27/04/2011: Cổ tức tiền mặt tỉ lệ: 25%
27/04/2011
27.71
 4,670 27.71 27.71 27.71 0 0 0
26/04/2011
26.54
 10,880 27.66 27.66 26.54 0 0 0
25/04/2011
27.66
 3,000 27.66 27.66 27.66 0 0 0
22/04/2011
27.66
 4,500 27.43 27.66 27.21 0 0 0
21/04/2011
27.66
 17,260 26.31 27.66 26.31 0 0 0
20/04/2011
27.66
 13,500 27.66 27.66 27.66 500 0 0.0
19/04/2011
27.66
 14,000 27.66 27.66 27.66 0 0 0
18/04/2011
27.21
 49,900 27.66 27.88 27.21 0 28,400 -1.7
15/04/2011: Cổ tức tiền mặt tỉ lệ: 25%
15/04/2011
27.88
 20,760 27.43 27.88 27.43 0 1,000 -0.1
14/04/2011
26.76
 15,500 26.54 26.76 26.54 0 0 0
13/04/2011
26.76
 9,500 26.98 26.98 26.76 0 0 0
08/04/2011
26.98
 15,010 26.76 26.98 26.54 0 0 0
07/04/2011
26.98
 12,000 26.98 26.98 26.98 0 0 0
06/04/2011
26.98
 16,600 26.76 26.98 26.76 0 0 0
05/04/2011
26.76
 7,700 26.76 26.76 26.54 0 0 0
04/04/2011
26.98
 16,500 26.98 26.98 26.98 0 0 0
01/04/2011
27.41
 23,790 27.19 27.41 26.98 0 0 0
31/03/2011
27.19
 21,010 26.76 27.19 26.76 0 0 0
30/03/2011
27.41
 33,500 27.41 27.62 27.41 0 0 0
29/03/2011
27.41
 33,700 27.19 27.41 26.98 0 0 0
28/03/2011
27.41
 34,300 27.41 27.41 27.19 0 0 0
25/03/2011
26.98
 50,310 27.62 27.62 26.98 0 50 0.0
24/03/2011
27.62
 17,500 27.41 27.62 27.41 0 0 0
23/03/2011
27.62
 8,310 27.62 27.62 27.19 0 0 0
22/03/2011
27.62
 5,700 27.19 27.62 27.19 3,000 0 0.2
21/03/2011
27.41
 5,630 27.41 27.41 26.54 0 130 0.0
18/03/2011
27.19
 8,550 27.41 27.41 26.76 0 0 0
17/03/2011
27.19
 45,850 27.41 27.62 26.76 0 0 0
16/03/2011
27.62
 49,100 27.41 27.62 27.19 0 510 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc