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)
01/08/2007
59.92
 52,090 59.92 60.28 59.56 26,200 35,000 0
31/07/2007
59.92
 71,780 60.28 60.28 58.84 64,130 13,270 0
30/07/2007
60.28
 30,440 60.63 60.63 59.20 0 0 0
27/07/2007
60.63
 40,980 61.35 61.35 60.63 420 12,260 0
26/07/2007
61.35
 33,340 62.07 62.07 61.35 26,460 18,000 0
25/07/2007
62.07
 60,520 62.07 62.07 61.35 40,390 25,180 0
24/07/2007
62.07
 48,860 62.43 62.43 62.07 45,700 13,050 0
23/07/2007
62.43
 16,270 62.07 62.43 62.07 0 150 0
20/07/2007
62.07
 44,720 62.07 62.07 61.71 35,800 26,670 0
19/07/2007
62.07
 41,340 62.79 62.79 62.07 25,100 14,460 0
18/07/2007
62.79
 36,570 62.79 62.79 62.79 21,400 9,790 0
17/07/2007
62.79
 12,920 62.43 62.79 62.43 520 940 0
16/07/2007
62.43
 43,930 64.22 64.22 62.43 29,930 14,620 0
13/07/2007
64.22
 19,320 62.79 64.22 62.79 6,210 4,940 0
12/07/2007
62.79
 43,460 64.58 64.58 62.79 30,530 300 0
11/07/2007
64.58
 88,310 65.30 65.30 64.58 61,250 15,000 0
10/07/2007
65.30
 138,240 63.86 65.30 64.22 78,290 30,150 0
09/07/2007
63.86
 150,320 62.43 63.86 62.79 128,870 200 0
06/07/2007
62.43
 67,220 62.07 62.43 62.43 54,540 0 0
05/07/2007
62.07
 42,360 62.07 62.07 62.07 39,650 0 0
04/07/2007
62.07
 40,460 60.99 62.79 60.99 28,190 1,000 0
03/07/2007
60.99
 115,310 60.99 60.99 60.99 100,760 0 0
02/07/2007
60.99
 42,480 61.71 61.71 60.99 33,600 150 0
29/06/2007
61.71
 68,770 61.71 62.79 61.71 51,360 0 0
28/06/2007
61.71
 26,720 61.71 62.07 61.71 8,180 0 0
27/06/2007
61.71
 61,180 62.43 62.43 61.71 14,690 20,000 0
26/06/2007
62.43
 58,020 62.79 62.79 62.07 22,690 19,020 0
25/06/2007
62.79
 79,680 62.07 63.15 62.79 69,020 1,800 0
22/06/2007
62.07
 56,690 62.43 62.43 62.07 36,390 27,970 0
21/06/2007
62.43
 76,950 62.79 62.79 62.43 38,550 20,340 0
20/06/2007
62.79
 94,190 63.51 63.51 62.79 34,370 32,800 0
19/06/2007
63.51
 55,060 64.58 64.58 62.79 21,970 5,000 0
18/06/2007
64.58
 95,400 64.58 64.58 64.58 67,720 43,000 0
15/06/2007
64.58
 121,920 64.22 64.58 63.86 96,140 39,250 0
14/06/2007
64.22
 92,820 63.86 64.22 63.86 55,810 32,000 0
13/06/2007
63.86
 113,960 62.79 63.86 63.51 85,630 29,550 0
12/06/2007
62.79
 121,090 63.51 63.51 62.79 39,820 54,000 0
11/06/2007
63.51
 123,990 62.79 63.51 62.79 107,760 63,000 0
08/06/2007
62.79
 129,290 62.07 63.15 62.79 97,650 71,830 0
07/06/2007
62.07
 53,050 61.35 62.43 61.71 3,080 15,000 0
06/06/2007
61.35
 214,640 61.35 61.35 60.99 26,000 55,000 0
05/06/2007
61.35
 51,310 62.79 62.79 60.63 15,200 5,740 0
04/06/2007
62.79
 60,790 63.51 63.51 62.79 15,450 23,100 0
01/06/2007
63.51
 116,020 63.86 63.86 62.79 39,280 57,400 0
31/05/2007
63.86
 63,110 63.86 63.86 63.86 0 54,400 0
30/05/2007
63.86
 61,400 64.58 64.58 63.86 9,300 13,090 0
29/05/2007
64.58
 142,860 65.66 65.66 64.58 21,750 19,160 0
28/05/2007
65.66
 132,070 66.38 66.38 65.66 47,190 37,500 0
25/05/2007
66.38
 47,000 66.02 66.38 66.02 23,520 100 0
24/05/2007
66.02
 79,920 67.45 67.45 66.02 45,050 800 0
23/05/2007
67.45
 87,610 65.30 68.53 67.45 17,350 2,690 0
22/05/2007
65.30
 74,630 65.30 65.30 64.58 2,000 1,700 0
21/05/2007
65.30
 71,760 64.22 65.30 64.58 22,010 100 0
18/05/2007
64.22
 64,340 64.58 64.58 64.22 100 9,100 0
17/05/2007
64.58
 51,410 64.58 64.58 64.22 1,600 0 0
16/05/2007
64.58
 62,920 65.66 65.66 64.58 10,800 0 0
15/05/2007
65.66
 116,140 64.58 65.66 64.58 23,530 1,300 0
14/05/2007
64.58
 148,330 65.66 65.66 62.79 1,100 0 0
11/05/2007
65.66
 18,170 64.58 65.66 64.58 1,580 600 0
10/05/2007
64.58
 8,920 66.73 66.73 64.58 3,050 0 0
09/05/2007
66.73
 40,910 66.73 68.17 66.73 1,660 0 0
08/05/2007
66.73
 15,010 63.86 66.73 66.73 0 0 0
07/05/2007
63.86
 35,500 62.07 63.86 60.99 16,350 21,820 0
04/05/2007
62.07
 7,660 62.79 62.79 61.35 0 3,870 0
03/05/2007
62.79
 31,640 61.35 62.79 62.79 27,000 8,710 0
02/05/2007
61.35
 22,870 62.79 62.79 60.99 5,540 10,010 0
25/04/2007
62.79
 32,110 60.99 62.79 59.20 4,120 800 0
24/04/2007
60.99
 11,380 63.86 63.86 60.99 0 0 0
23/04/2007
63.86
 10,980 67.09 67.09 63.86 620 1,550 0
20/04/2007
67.09
 7,890 68.89 68.89 66.38 120 0 0
19/04/2007
68.89
 26,840 69.60 71.40 68.89 0 7,510 0
18/04/2007
69.60
 33,200 66.38 69.60 66.38 1,000 22,360 0
17/04/2007
66.38
 47,540 68.17 68.17 64.94 25,480 2,750 0
16/04/2007
68.17
 42,160 71.76 71.76 68.17 33,230 0 0
13/04/2007
71.76
 74,440 75.34 75.34 71.76 54,980 0 0
12/04/2007
75.34
 42,520 78.93 78.93 75.34 10,080 0 0
11/04/2007
78.93
 30,340 80.73 80.73 78.93 5,100 800 0
10/04/2007
80.73
 26,840 82.88 82.88 80.73 5,240 0 0
09/04/2007
82.88
 24,800 86.11 86.11 82.88 60 2,000 0
06/04/2007
86.11
 126,690 83.24 86.11 86.11 22,010 500 0
05/04/2007
83.24
 79,440 79.29 83.24 83.24 9,840 0 0
04/04/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/8 (Volume + 80%, Ratio=0.80)
04/04/2007
79.29
 43,700 75.74 79.29 77.14 0 0 0
03/04/2007
75.74
 59,220 75.74 75.74 75.74 15,580 0 0
02/04/2007
75.74
 50,670 78.73 78.73 75.74 13,830 12,460 0
30/03/2007
78.73
 47,120 80.73 80.73 78.73 10,890 800 0
29/03/2007
80.73
 74,520 79.73 80.73 79.73 2,680 0 0
28/03/2007
79.73
 52,740 76.94 79.73 73.75 1,230 0 0
27/03/2007
76.94
 126,140 80.73 84.71 76.94 300 1,800 0
26/03/2007
80.73
 58,960 76.94 80.73 80.73 2,000 16,800 0
23/03/2007
76.94
 83,860 73.35 76.94 76.94 0 18,790 0
22/03/2007
73.35
 45,190 71.36 74.75 73.35 0 950 0
21/03/2007
71.36
 36,990 67.97 71.36 71.36 0 21,040 0
20/03/2007
67.97
 22,070 71.36 71.36 67.97 0 0 0
19/03/2007
71.36
 23,060 67.97 71.36 71.36 50 3,710 0
16/03/2007
67.97
 19,340 64.78 67.97 67.77 0 2,950 0
15/03/2007
64.78
 19,100 68.17 68.17 64.78 1,350 350 0
14/03/2007
68.17
 36,400 71.56 71.56 68.17 0 19,950 0
13/03/2007
71.56
 24,570 75.15 75.15 71.56 2,000 16,410 0
12/03/2007
75.15
 28,530 71.76 75.34 74.75 0 13,640 0
09/03/2007
71.76
 32,970 69.76 71.76 70.76 550 7,890 0

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