CTCP Cao su Hòa Bình (hrc)

33.50
1.95
(6.18%)
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)
26/05/2010
16.62
 85,960 15.97 16.62 15.54 250 8,840 -0.3
25/05/2010
15.97
 61,320 15.41 15.97 15.41 5,200 6,580 -0.1
24/05/2010
15.93
 42,900 15.93 15.97 15.54 0 5,920 -0.2
21/05/2010
15.75
 147,500 15.58 15.75 15.45 8,840 13,280 -0.2
20/05/2010
16.19
 35,640 15.75 16.19 15.75 750 0 0.0
19/05/2010
15.97
 81,240 15.80 16.36 15.80 2,000 0 0.1
18/05/2010
16.01
 164,010 15.32 16.57 15.32 0 0 0
17/05/2010
15.97
 118,690 16.49 16.62 15.97 0 40,000 -1.5
14/05/2010
16.49
 102,060 16.62 16.62 16.32 1,000 0 0.0
13/05/2010
16.32
 100,100 16.27 16.40 16.27 0 0 0
12/05/2010
16.27
 109,980 16.19 16.53 16.14 0 20,500 -0.8
11/05/2010
16.40
 90,160 16.66 16.75 16.36 0 0 0
10/05/2010
16.27
 77,160 16.44 16.53 16.19 1,980 4,000 -0.1
07/05/2010
16.57
 115,090 16.44 16.62 16.32 0 10,500 -0.4
06/05/2010
16.88
 94,100 16.62 17.01 16.62 0 10,000 -0.4
05/05/2010
16.62
 60,430 16.62 16.79 16.53 4,140 400 0.1
04/05/2010
16.88
 70,270 17.05 17.22 16.88 6,920 0 0.3
29/04/2010
16.83
 72,690 16.66 16.83 16.62 0 0 0
28/04/2010
16.49
 80,540 16.53 16.53 16.40 0 80 0.0
27/04/2010
16.49
 50,520 16.70 16.70 16.49 8,560 0 0.3
26/04/2010
16.70
 240,600 16.57 16.83 16.49 151,740 123,710 1.1
22/04/2010
16.57
 82,810 16.19 16.62 16.19 0 0 0
21/04/2010
16.10
 62,970 16.23 16.62 16.10 5,000 0 0.2
20/04/2010
16.23
 71,170 16.27 16.49 16.19 11,400 0 0.4
19/04/2010
16.36
 72,850 16.40 16.57 16.27 0 0 0
16/04/2010
16.57
 45,470 17.09 17.09 16.53 1,400 30 0.1
15/04/2010
16.66
 108,330 16.40 16.70 16.40 0 29,100 -1.1
14/04/2010
16.36
 113,130 16.32 16.49 16.01 1,000 0 0.0
13/04/2010
16.36
 86,750 16.44 16.66 16.36 1,000 0 0.0
12/04/2010
16.66
 50,240 16.96 17.22 16.62 0 1,140 0.0
09/04/2010
16.96
 49,930 16.83 17.61 16.83 0 2,500 -0.1
08/04/2010
17.65
 225,380 17.61 17.65 17.26 0 33,500 -1.4
07/04/2010
16.83
 275,780 16.32 16.83 16.23 0 10,000 -0.4
06/04/2010
16.06
 75,430 16.40 16.40 15.97 9,980 29,700 -0.7
05/04/2010
16.06
 33,820 16.40 16.49 15.97 0 5,300 -0.2
02/04/2010
15.75
 52,710 15.75 15.97 15.62 9,040 25,000 -0.6
01/04/2010
15.54
 70,170 15.28 15.54 15.15 5,000 20,000 -0.5
31/03/2010
15.32
 47,560 15.75 15.84 15.32 8,310 24,000 -0.6
30/03/2010
15.80
 23,670 15.93 15.97 15.80 0 0 0
29/03/2010
15.93
 23,080 15.97 15.97 15.88 10,000 0 0.4
26/03/2010
15.88
 40,050 15.93 16.01 15.84 0 0 0
25/03/2010
15.88
 54,150 15.80 16.10 15.80 3,780 0 0.1
24/03/2010
16.40
 56,130 16.19 16.44 16.10 1,500 1,800 0.0
23/03/2010
16.10
 41,810 16.19 16.40 16.10 0 0 0
22/03/2010
16.44
 7,060 16.75 16.75 16.44 0 0 0
19/03/2010
16.75
 21,320 17.05 17.22 16.75 0 0 0
18/03/2010
17.05
 16,190 16.83 17.05 16.62 0 0 0
17/03/2010
16.83
 63,540 17.48 17.48 16.70 44,390 0 1.7
16/03/2010
16.66
 45,760 16.83 17.01 16.66 0 6,320 -0.2
15/03/2010
17.35
 57,290 18.08 18.13 17.35 1,000 2,000 0.0
12/03/2010
17.83
 75,280 17.65 17.83 17.48 13,730 0 0.6
11/03/2010
17.65
 103,580 17.31 17.74 17.31 53,590 0 2.2
10/03/2010
17.65
 84,250 17.61 17.91 17.09 15,000 5,550 0.4
09/03/2010
17.61
 80,100 17.05 17.61 17.05 0 3,000 -0.1
08/03/2010
16.79
 144,410 16.32 16.79 16.19 8,000 0 0.3
05/03/2010
16.01
 81,240 15.75 16.06 15.75 19,200 0 0.7
04/03/2010
15.93
 79,560 15.58 16.19 15.58 23,000 0 0.8
03/03/2010
15.71
 31,140 15.54 15.71 15.50 4,210 10 0.2
02/03/2010
15.50
 21,980 15.62 15.75 15.50 2,000 0 0.1
01/03/2010
15.62
 44,490 15.62 15.84 15.62 0 30,000 -1.1
26/02/2010
15.62
 46,850 15.50 15.62 15.45 0 29,300 -1.1
25/02/2010
15.50
 21,500 15.54 15.75 15.37 2,000 0 0.1
24/02/2010
15.11
 13,660 15.11 15.71 14.72 0 0 0
23/02/2010
15.15
 15,270 15.28 15.50 15.15 0 0 0
22/02/2010
15.75
 20,110 15.97 15.97 15.58 0 500 0.0
12/02/2010
15.37
 15,450 15.24 15.37 15.19 0 0 0
11/02/2010
15.24
 29,830 15.24 15.24 15.06 0 0 0
10/02/2010
14.93
 15,020 14.98 14.98 14.72 0 1,760 -0.1
09/02/2010
14.46
 23,130 14.76 14.76 14.42 0 5,920 -0.2
08/02/2010: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2010
14.93
 19,390 14.89 15.11 14.68 0 2,340 -0.1
05/02/2010
15.11
 52,450 15.11 15.47 14.98 550 21,250 -0.8
04/02/2010
15.51
 52,960 15.39 15.51 15.27 0 0 0
03/02/2010
15.31
 33,810 15.43 15.43 15.31 500 0 0.0
02/02/2010
15.23
 33,780 15.43 15.43 15.03 5,000 920 0.2
01/02/2010
15.07
 36,190 14.90 15.15 14.90 0 0 0
29/01/2010
14.62
 35,730 14.29 14.62 13.88 0 10 0.0
28/01/2010
14.17
 6,650 14.29 14.29 14.17 0 0 0
27/01/2010
14.37
 29,460 14.82 15.07 14.37 0 16,950 -0.6
26/01/2010
15.07
 22,270 14.90 15.07 14.90 0 0 0
25/01/2010
14.37
 9,930 14.45 14.49 14.29 0 0 0
22/01/2010
14.37
 18,410 13.84 14.37 13.84 0 0 0
21/01/2010
14.37
 51,540 14.54 15.11 14.37 690 0 0.0
20/01/2010
15.11
 5,240 15.51 15.51 15.11 1,090 0 0.0
19/01/2010
15.51
 10,730 15.51 15.51 15.15 500 0 0.0
18/01/2010
15.15
 46,390 15.92 15.92 15.15 1,320 3,000 -0.1
15/01/2010
15.92
 40,290 15.80 16.13 15.72 1,000 2,650 -0.1
14/01/2010
16.25
 28,720 16.70 16.70 16.17 0 0 0
13/01/2010
16.13
 65,050 15.35 16.13 15.03 1,100 0 0.0
12/01/2010
15.80
 55,140 16.62 16.62 15.80 1,100 15,620 -0.6
11/01/2010
16.62
 51,690 17.15 17.15 15.51 1,000 0 0.0
08/01/2010
16.33
 81,040 17.56 17.56 16.33 0 0 0
07/01/2010
16.98
 21,250 17.15 17.15 16.82 0 0 0
06/01/2010
16.78
 71,350 16.74 17.15 16.74 0 0 0
05/01/2010
16.74
 141,550 16.78 16.78 16.33 0 67,590 -2.8
04/01/2010
16.00
 30,290 16.00 16.00 15.92 0 0 0
31/12/2009
15.27
 105,740 14.70 15.43 14.70 1,500 50,040 0
30/12/2009
14.70
 30,720 14.58 15.19 14.29 0 0 0
29/12/2009
14.58
 21,050 15.11 15.11 14.49 80 0 0
28/12/2009
15.11
 24,730 15.35 15.51 14.82 60 0 0
25/12/2009
15.35
 38,300 14.66 15.35 14.70 0 0 0

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