CTCP Chứng khoán Hòa Bình (hbs)

4.50
0
(0%)
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
(2026-02-23) 		0 0% 58,900 -2,300 -0.0
4.50
4.50
4.50
2 tháng
(2026-01-19) 		-0.30 -6.25% 199,700 -2,300 -0.0
4.50
4.80
4.50
3 tháng
(2025-12-18) 		0 0% 363,400 -2,200 -0.0
4.40
4.80
4.50
6 tháng
(2025-09-19) 		-2.90 -39.19% 5,243,400 -165,700 -0.9
4.40
9
4.50
12 tháng
(2025-03-24) 		-2.70 -37.50% 15,500,800 -182,000 -1.0
4.40
9
4.50
24 tháng
(2024-03-28) 		-2.84 -38.70% 37,788,278 90,900 0.9
4.40
10.80
4.50
36 tháng
(2023-04-03) 		0.03 0.63% 65,626,919 92,300 0.9
4.40
10.80
4.50
60 tháng
(2021-04-13) 		-2.84 -38.70% 128,778,239 96,400 0.9
3.97
15.19
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
1.60
 1,000 1.60 1.60 1.60 0 0 0
04/08/2020
1.60
 5,900 1.60 1.60 1.60 0 0 0
03/08/2020
1.60
 8,000 1.52 1.60 1.52 0 0 0
31/07/2020
1.52
 200 1.60 1.60 1.52 0 0 0
30/07/2020
1.60
 310 1.60 1.60 1.52 0 0 0
29/07/2020
1.60
 3,700 1.60 1.60 1.52 0 0 0
28/07/2020
1.60
 4,900 1.52 1.60 1.43 0 0 0
27/07/2020
1.52
 15,900 1.69 1.69 1.52 0 0 0
24/07/2020
1.69
 5,801 1.60 1.69 1.52 0 0 0
23/07/2020
1.60
 3,200 1.69 1.69 1.60 0 0 0
22/07/2020
1.69
 0 1.69 1.69 1.69 0 0 0
21/07/2020
1.69
 3,300 1.69 1.69 1.69 0 0 0
20/07/2020
1.69
 10,400 1.69 1.69 1.60 0 0 0
17/07/2020
1.69
 3,000 1.77 1.77 1.69 0 0 0
16/07/2020
1.77
 300 1.69 1.77 1.69 0 0 0
15/07/2020
1.69
 0 1.69 1.69 1.69 0 0 0
14/07/2020
1.69
 2,000 1.69 1.69 1.69 0 0 0
13/07/2020
1.69
 600 1.69 1.69 1.69 0 0 0
10/07/2020
1.69
 1,900 1.69 1.69 1.69 0 0 0
09/07/2020
1.69
 3,200 1.69 1.69 1.69 0 0 0
08/07/2020
1.69
 9,970 1.69 1.69 1.69 0 0 0
07/07/2020
1.69
 17,100 1.69 1.69 1.69 0 0 0
06/07/2020
1.69
 200 1.69 1.69 1.69 0 0 0
03/07/2020
1.69
 0 1.69 1.69 1.69 0 0 0
02/07/2020
1.69
 200 1.77 1.77 1.69 0 0 0
01/07/2020
1.77
 2,400 1.77 1.77 1.69 0 0 0
30/06/2020
1.77
 20,300 1.69 1.77 1.69 3,000 0 0.0
29/06/2020
1.69
 6,800 1.69 1.69 1.69 0 0 0
26/06/2020
1.69
 8,500 1.69 1.69 1.69 0 0 0
25/06/2020
1.69
 4,100 1.69 1.69 1.60 0 0 0
24/06/2020
1.69
 10,500 1.77 1.77 1.69 0 0 0
23/06/2020
1.77
 13,800 1.77 1.77 1.69 0 0 0
22/06/2020
1.77
 360 1.77 1.77 1.77 0 0 0
19/06/2020
1.77
 24,000 1.69 1.77 1.77 0 0 0
18/06/2020
1.69
 10,001 1.60 1.69 1.60 0 100 -0.0
17/06/2020
1.60
 15,800 1.77 1.77 1.60 0 3,100 -0.0
16/06/2020
1.77
 7,477 1.94 1.94 1.77 0 3,100 -0.0
15/06/2020
1.94
 1,600 1.94 1.94 1.77 0 0 0
12/06/2020
1.94
 21,123 1.94 2.02 1.77 100 0 0.0
11/06/2020
1.94
 73,452 1.77 1.94 1.77 3,100 0 0.0
10/06/2020
1.77
 10,007 1.77 1.77 1.77 0 0 0
09/06/2020
1.77
 21,520 1.77 1.77 1.69 0 0 0
08/06/2020
1.77
 19,303 1.69 1.86 1.69 0 0 0
05/06/2020
1.69
 3,000 1.69 1.69 1.69 0 0 0
04/06/2020
1.69
 21,250 1.69 1.77 1.60 0 1,000 -0.0
03/06/2020
1.69
 1,700 1.69 1.69 1.52 0 0 0
02/06/2020
1.69
 8,500 1.69 1.69 1.69 0 0 0
01/06/2020
1.69
 100 1.60 1.69 1.69 0 0 0
29/05/2020
1.60
 2,800 1.69 1.69 1.60 0 0 0
28/05/2020
1.69
 42,900 1.60 1.69 1.52 0 0 0
27/05/2020
1.60
 7,800 1.60 1.60 1.60 0 0 0
26/05/2020
1.60
 9,200 1.60 1.60 1.60 0 0 0
25/05/2020
1.60
 3,800 1.69 1.69 1.60 1,000 0 0.0
22/05/2020
1.69
 13,400 1.60 1.69 1.60 0 0 0
21/05/2020
1.60
 2,000 1.69 1.69 1.60 0 0 0
20/05/2020
1.69
 1,280 1.60 1.69 1.60 0 0 0
19/05/2020
1.60
 4,366 1.69 1.69 1.52 0 0 0
18/05/2020
1.69
 2,100 1.69 1.69 1.60 0 0 0
15/05/2020
1.69
 1,400 1.69 1.69 1.60 0 0 0
14/05/2020
1.69
 2,100 1.69 1.69 1.60 0 0 0
13/05/2020
1.69
 3,600 1.69 1.69 1.60 0 0 0
12/05/2020
1.69
 1,400 1.69 1.69 1.60 0 0 0
11/05/2020
1.69
 17 1.69 1.69 1.69 0 0 0
08/05/2020
1.69
 40,500 1.69 1.69 1.52 0 0 0
07/05/2020
1.69
 7,800 1.69 1.69 1.52 0 0 0
06/05/2020
1.69
 100 1.60 1.69 1.69 0 0 0
05/05/2020
1.60
 1,204 1.69 1.69 1.60 0 0 0
04/05/2020
1.69
 3,100 1.60 1.69 1.60 0 0 0
29/04/2020
1.60
 4,100 1.69 1.69 1.60 0 0 0
28/04/2020
1.69
 900 1.60 1.69 1.69 0 0 0
27/04/2020
1.60
 100 1.52 1.60 1.60 0 0 0
24/04/2020
1.52
 34,900 1.69 1.69 1.52 0 0 0
23/04/2020
1.69
 12,800 1.86 1.86 1.69 0 0 0
22/04/2020
1.86
 5,800 2.02 2.02 1.86 0 0 0
21/04/2020
2.02
 0 2.02 2.02 2.02 0 0 0
20/04/2020
2.02
 12,700 2.02 2.02 1.86 0 0 0
17/04/2020
2.02
 5,600 1.86 2.02 2.02 0 0 0
16/04/2020
1.86
 90,200 1.69 1.86 1.86 0 60,000 -0.1
15/04/2020
1.69
 14,807 1.60 1.69 1.69 0 100 -0.0
14/04/2020
1.60
 2,000 1.60 1.60 1.60 0 0 0
13/04/2020
1.60
 9,200 1.60 1.60 1.52 0 0 0
10/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
09/04/2020
1.60
 730 1.60 1.60 1.52 0 0 0
08/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
07/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
06/04/2020
1.60
 100 1.52 1.60 1.60 0 0 0
03/04/2020
1.52
 1,600 1.60 1.60 1.52 1,000 0 0.0
01/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
31/03/2020
1.60
 377 1.52 1.60 1.43 0 0 0
30/03/2020
1.52
 39,500 1.60 1.60 1.52 0 0 0
27/03/2020
1.60
 3,900 1.60 1.60 1.60 0 0 0
26/03/2020
1.60
 2,600 1.69 1.69 1.60 0 0 0
25/03/2020
1.69
 1,000 1.60 1.69 1.69 0 0 0
24/03/2020
1.60
 1,800 1.60 1.60 1.60 0 0 0
23/03/2020
1.60
 13,500 1.69 1.77 1.52 0 0 0
20/03/2020
1.69
 5,800 1.69 1.69 1.52 0 0 0
19/03/2020
1.69
 300 1.69 1.69 1.60 0 200 -0.0
18/03/2020
1.69
 626 1.86 1.86 1.69 0 0 0
17/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
16/03/2020
1.86
 5,600 1.69 1.86 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |