CTCP Cao su Hòa Bình (hrc)

31.55
-2.35
(-6.93%)
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)
27/05/2008
17.79
 0 17.79 17.79 17.79 0 0 0
26/05/2008
17.79
 10 18.12 18.12 17.79 0 10 0
23/05/2008
18.12
 2,130 18.48 18.48 18.12 850 0 0
22/05/2008
18.48
 16,620 18.85 18.85 18.48 13,010 0 0
21/05/2008
18.85
 63,290 18.85 18.85 18.48 12,790 23,370 0
20/05/2008
18.85
 40,000 19.22 19.22 18.85 0 20,000 0
19/05/2008
19.22
 12,420 19.58 19.58 19.22 11,420 0 0
16/05/2008
19.58
 27,200 19.95 19.95 19.58 680 0 0
15/05/2008
19.95
 0 19.95 19.95 19.95 0 0 0
14/05/2008
19.95
 130 20.31 20.31 19.95 0 0 0
13/05/2008
20.31
 1,210 20.68 20.68 20.31 0 0 0
12/05/2008
20.68
 300 21.05 21.05 20.68 300 300 0
09/05/2008
21.05
 130 21.41 21.41 21.05 0 100 0
08/05/2008
21.41
 42,090 21.78 21.78 21.41 0 0 0
07/05/2008
21.78
 31,860 22.14 22.14 21.78 10,760 0 0
06/05/2008
22.14
 23,350 22.51 22.51 22.14 3,350 7,450 0
05/05/2008
22.51
 36,150 22.88 22.88 22.51 340 20,010 0
29/04/2008
22.88
 12,050 23.24 23.24 22.88 150 11,840 0
28/04/2008
23.24
 89,230 23.61 23.61 23.24 27,050 83,720 0
25/04/2008
23.61
 21,940 23.97 23.97 23.61 520 21,620 0
24/04/2008
23.97
 7,530 24.34 24.34 23.97 4,950 7,530 0
23/04/2008
24.34
 8,270 24.71 24.71 24.34 3,170 6,870 0
22/04/2008
24.71
 49,250 25.07 25.07 24.71 41,750 37,530 0
21/04/2008
25.07
 6,510 24.89 25.07 24.52 170 0 0
18/04/2008
24.89
 72,210 24.52 24.89 24.16 67,650 0 0
17/04/2008
24.52
 28,670 24.16 24.52 23.79 0 1,980 0
16/04/2008
24.16
 940 24.52 24.52 24.16 600 0 0
11/04/2008
24.52
 10 24.89 24.89 24.52 0 0 0
10/04/2008
24.89
 210 25.25 25.25 24.89 0 0 0
09/04/2008
25.25
 14,590 25.62 25.62 25.25 5,550 0 0
08/04/2008
25.62
 53,430 25.99 26.35 25.62 6,130 0 0
07/04/2008
25.99
 30 25.62 25.99 25.99 -30,000 0 0
04/04/2008
25.62
 100 25.44 25.62 25.62 0 0 0
03/04/2008
25.44
 600 25.25 25.44 25.44 0 0 0
02/04/2008
25.25
 30,100 25.07 25.25 25.25 1,580 30,000 0
01/04/2008
25.07
 39,010 24.89 25.07 25.07 1,650 20,010 0
31/03/2008
24.89
 33,200 24.71 24.89 24.89 100 32,830 0
28/03/2008
24.71
 43,250 24.52 24.71 24.71 1,320 35,000 0
27/03/2008
24.52
 87,230 24.34 24.52 24.34 3,600 87,110 0
26/03/2008
24.34
 62,960 23.24 24.34 23.24 1,500 21,860 0
25/03/2008
23.24
 39,040 24.34 24.34 23.24 20 600 0
24/03/2008
24.34
 40,270 25.62 25.62 24.34 5,400 33,140 0
21/03/2008
25.62
 21,630 25.99 25.99 24.89 780 0 0
20/03/2008
25.99
 74,690 25.99 25.99 25.62 500 51,520 0
19/03/2008
25.99
 27,150 27.27 28.18 25.99 0 9,200 0
18/03/2008
27.27
 43,100 28.55 28.55 27.27 1,600 12,550 0
17/03/2008
28.55
 37,020 29.83 29.83 28.55 140 12,950 0
14/03/2008
29.83
 18,010 30.38 30.38 29.83 50 6,720 0
13/03/2008
30.38
 37,730 31.29 31.29 30.38 580 21,250 0
12/03/2008
31.29
 88,130 31.29 32.21 30.01 3,530 57,140 0
11/03/2008
31.29
 83,240 32.76 32.76 31.29 7,690 0 0
10/03/2008
32.76
 92,520 34.22 35.87 32.76 310 45,670 0
07/03/2008
34.22
 2,710 32.76 34.22 34.22 0 0 0
06/03/2008
32.76
 18,080 31.29 32.76 32.76 0 0 0
05/03/2008
31.29
 3,320 32.94 32.94 31.29 0 0 0
04/03/2008
32.94
 490 34.59 34.59 32.94 0 0 0
03/03/2008
34.59
 1,110 36.23 36.23 34.59 0 0 0
29/02/2008
36.23
 15,250 38.06 38.06 36.23 3,720 2,470 0
28/02/2008
38.06
 11,040 39.90 39.90 38.06 1,460 0 0
27/02/2008
39.90
 15,830 41.36 41.36 39.53 130 0 0
26/02/2008
41.36
 5,260 43.19 43.19 41.36 970 0 0
25/02/2008
43.19
 42,830 41.73 43.56 40.63 10,820 28,530 0
22/02/2008
41.73
 12,080 43.92 43.92 41.73 100 1,380 0
21/02/2008
43.92
 8,680 46.12 46.12 43.92 2,710 0 0
20/02/2008
46.12
 18,020 47.95 47.95 45.75 5,040 0 0
19/02/2008
47.95
 12,370 49.78 49.78 47.95 370 0 0
18/02/2008
49.78
 17,080 52.34 52.34 49.78 6,040 2,300 0
15/02/2008
52.34
 6,700 52.34 52.34 49.78 4,280 0 0
14/02/2008
52.34
 14,980 50.88 52.34 51.61 12,940 160 0
13/02/2008
50.88
 6,070 52.34 52.34 50.88 20 0 0
12/02/2008
52.34
 3,160 54.17 54.17 52.34 0 0 0
01/02/2008
54.17
 12,270 53.44 54.17 53.44 3,100 0 0
31/01/2008
53.44
 7,150 54.54 54.54 53.44 2,150 0 0
30/01/2008
54.54
 24,010 51.97 54.54 53.44 500 0 0
29/01/2008
51.97
 7,370 51.61 52.34 51.61 0 200 0
28/01/2008
51.61
 7,960 51.61 51.61 51.61 6,710 0 0
25/01/2008
51.61
 8,450 50.88 51.61 50.88 0 0 0
24/01/2008
50.88
 21,960 53.07 53.44 50.88 0 0 0
23/01/2008: Cổ tức tiền mặt tỉ lệ: 30%
23/01/2008
53.07
 10,170 54.54 54.90 52.71 0 360 0
22/01/2008
54.54
 17,870 56.33 56.33 54.18 10,000 0 0
21/01/2008
56.33
 18,130 55.25 56.33 55.25 17,000 0 0
18/01/2008
55.25
 11,210 53.82 55.61 53.82 6,490 0 0
17/01/2008
53.82
 16,450 54.54 57.05 53.82 0 0 0
16/01/2008
54.54
 16,700 52.02 54.54 52.02 0 0 0
15/01/2008
52.02
 25,890 52.74 52.74 50.59 10,400 1,000 0
14/01/2008
52.74
 24,510 55.25 55.25 52.74 100 100 0
11/01/2008
55.25
 10,600 54.89 56.69 55.25 6,500 200 0
10/01/2008
54.89
 27,310 57.05 57.05 54.54 0 0 0
09/01/2008
57.05
 7,630 58.48 59.20 57.05 3,800 310 0
08/01/2008
58.48
 24,260 58.48 58.48 58.12 9,260 0 0
07/01/2008
58.48
 12,080 59.20 59.20 57.76 6,470 1,590 0
04/01/2008
59.20
 4,930 59.20 59.20 58.48 2,000 0 0
03/01/2008
59.20
 8,210 59.56 59.92 59.20 0 0 0
02/01/2008
59.56
 1,580 60.28 60.28 59.56 0 200 0
28/12/2007
60.28
 3,320 60.28 60.28 59.92 50 0 0
27/12/2007
60.28
 26,520 59.56 60.28 59.56 0 0 0
26/12/2007
59.56
 1,410 59.20 59.56 59.20 900 0 0
25/12/2007
59.20
 3,510 59.20 59.56 59.20 0 0 0
24/12/2007
59.20
 22,740 60.63 60.63 59.20 0 19,360 0
21/12/2007
60.63
 4,100 60.28 60.63 60.28 1,070 0 0

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