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)
04/01/2024
51.20
 0 51.20 51.20 51.20 0 0 0
03/01/2024
51.20
 0 51.20 51.20 51.20 0 0 0
02/01/2024
51.20
 1,200 51.20 51.20 51.20 0 0 0
29/12/2023
55
 0 55 55 55 0 0 0
28/12/2023
55
 200 55 55 55 0 0 0
27/12/2023
52
 0 52 52 52 0 0 0
26/12/2023
52
 500 48.75 52 47.55 0 0 0
25/12/2023
48.75
 200 48.75 48.75 48.75 0 0 0
22/12/2023
48.75
 100 48.75 48.75 48.75 0 0 0
21/12/2023
49.15
 100 49.15 49.15 49.15 0 0 0
20/12/2023
51.90
 100 51.90 51.90 51.90 0 0 0
19/12/2023
48.70
 0 48.70 48.70 48.70 0 0 0
18/12/2023
48.70
 0 48.70 48.70 48.70 0 0 0
15/12/2023
48.70
 0 48.70 48.70 48.70 0 0 0
14/12/2023
48.70
 200 50 50 48.70 0 0 0
13/12/2023
49.35
 200 49.20 49.35 49.20 0 0 0
12/12/2023
52
 0 52 52 52 0 0 0
11/12/2023
52
 200 49.30 52 49.30 0 0 0
08/12/2023
52
 200 48.25 52 48.25 0 0 0
07/12/2023
50
 100 50 50 50 0 0 0
06/12/2023
49.10
 200 49.10 49.10 49.10 0 0 0
05/12/2023
51.10
 500 51.10 51.10 51.10 0 0 0
04/12/2023
54.90
 300 49.25 54.90 49.25 0 0 0
01/12/2023
52
 400 52.50 52.50 49.20 0 0 0
30/11/2023
49.15
 1,200 52.10 52.20 49.15 0 0 0
29/11/2023
48.80
 0 48.80 48.80 48.80 0 0 0
28/11/2023
48.80
 100 48.80 48.80 48.80 0 0 0
27/11/2023
52
 100 52 52 52 0 0 0
24/11/2023
49.45
 200 55 55 49.45 0 0 0
23/11/2023
52
 200 52 52 52 0 0 0
22/11/2023
49.50
 0 49.50 49.50 49.50 0 0 0
21/11/2023
49.50
 100 49.50 49.50 49.50 0 0 0
20/11/2023
52.70
 0 52.70 52.70 52.70 0 0 0
17/11/2023
52.70
 0 52.70 52.70 52.70 0 0 0
16/11/2023
52.70
 0 52.70 52.70 52.70 0 0 0
15/11/2023
52.70
 100 52.70 52.70 52.70 0 0 0
14/11/2023
49.50
 0 49.50 49.50 49.50 0 0 0
13/11/2023
49.50
 100 49.50 49.50 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 52.70 52.70 52.70 0 0 0
08/11/2023
49.65
 400 49.50 54 49.50 0 0 0
07/11/2023
53.10
 300 48.60 53.10 48.60 0 0 0
06/11/2023
51
 300 51 52.80 51 0 0 0
03/11/2023
53.10
 400 53.10 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 49.20 52.90 49.20 0 0 0
31/10/2023
52.90
 300 53.10 53.10 52.90 0 0 0
30/10/2023
50
 100 50 50 50 0 0 0
27/10/2023
52.90
 500 49.30 52.90 49.30 0 100 0.0
26/10/2023
53
 0 53 53 53 0 0 0
25/10/2023
53
 200 53 53 53 0 0 0
24/10/2023
52
 200 53.10 53.10 52 0 0 0
23/10/2023
51
 400 51.40 51.40 51 0 0 0
20/10/2023
48.10
 200 50 50 48.10 0 0 0
19/10/2023
51.20
 100 51.20 51.20 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 52 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 55 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 54.90 54.90 54.90 0 0 0
02/10/2023
55
 1,100 55 55 55 0 0 0
29/09/2023
53
 100 53 53 53 0 0 0
28/09/2023
52
 700 52 52 52 0 0 0
27/09/2023
52
 1,000 51 52 51 0 0 0
26/09/2023
52
 600 50.80 52 47.05 0 0 0
25/09/2023
48.75
 100 48.75 48.75 48.75 0 0 0
22/09/2023
45.60
 100 45.60 45.60 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 48.55 48.55 48.55 0 0 0
19/09/2023
49.30
 2,000 49.30 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 49.25 49.25 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 50.70 50.70 49.71 0 0 0
08/09/2023
49.61
 200 46.92 49.61 46.92 0 0 0
07/09/2023
49.90
 100 49.90 49.90 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 49.11 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 49.06 52.39 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 52.59 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 51.10 51.20 51.10 0 0 0
23/08/2023
52.69
 0 52.69 52.69 52.69 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 49.21 52.69 49.21 0 900 0.0
18/08/2023
49.26
 200 52.69 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 49.31 49.31 49.31 0 0 0
15/08/2023
52.59
 2,300 52.69 52.69 49.26 0 1,700 -0.1

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