CTCP Chứng khoán Hòa Bình (hbs)

4.70
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
(2025-12-29) 		0.30 6.82% 148,300 100 0.0
4.40
4.80
4.70
2 tháng
(2025-12-01) 		-0.50 -9.62% 425,500 4,200 0.0
4.40
5.20
4.70
3 tháng
(2025-10-30) 		-1.40 -22.95% 1,357,800 -166,200 -0.9
4.40
6.10
4.70
6 tháng
(2025-08-01) 		-2.70 -36.49% 9,507,200 -182,100 -1.0
4.40
9
4.70
12 tháng
(2025-02-03) 		-1.70 -26.56% 18,118,575 -155,100 -0.8
4.40
9
4.70
24 tháng
(2024-02-15) 		-1.88 -28.58% 40,491,301 95,600 0.9
4.40
10.80
4.70
36 tháng
(2023-02-13) 		0.14 3.16% 65,985,702 94,600 0.9
4.22
10.80
4.70
60 tháng
(2021-02-23) 		0.73 18.52% 132,470,770 98,700 1.0
3.97
15.19
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
1.69
 0 1.69 1.69 1.69 0 0 0
30/01/2020
1.69
 12,400 1.69 1.69 1.60 0 0 0
22/01/2020
1.69
 7,600 1.60 1.69 1.60 0 0 0
21/01/2020
1.60
 3,500 1.52 1.60 1.52 0 0 0
20/01/2020
1.52
 11,900 1.69 1.69 1.52 0 0 0
17/01/2020
1.69
 20,000 1.86 1.86 1.69 0 0 0
16/01/2020
1.86
 4,400 1.86 1.94 1.69 0 0 0
15/01/2020
1.86
 4,480 2.02 2.02 1.86 0 0 0
14/01/2020
2.02
 5,500 2.02 2.11 2.02 0 0 0
13/01/2020
2.02
 500 2.02 2.02 2.02 0 0 0
10/01/2020
2.02
 56,228 1.86 2.02 2.02 0 0 0
09/01/2020
1.86
 3,500 1.69 1.86 1.86 0 0 0
08/01/2020
1.69
 2,600 1.60 1.69 1.69 0 0 0
07/01/2020
1.60
 135 1.69 1.69 1.60 0 0 0
06/01/2020
1.69
 13,500 1.60 1.69 1.60 0 0 0
03/01/2020
1.60
 12,905 1.60 1.69 1.60 0 0 0
02/01/2020
1.60
 0 1.60 1.60 1.60 0 0 0
31/12/2019
1.60
 0 1.60 1.60 1.60 0 0 0
30/12/2019
1.60
 100 1.69 1.69 1.60 0 0 0
27/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
26/12/2019
1.69
 3,318 1.69 1.69 1.60 0 0 0
25/12/2019
1.69
 20 1.69 1.69 1.69 0 0 0
24/12/2019
1.69
 4,000 1.69 1.69 1.69 0 0 0
23/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
20/12/2019
1.69
 200 1.69 1.69 1.60 0 0 0
19/12/2019
1.69
 400 1.69 1.69 1.69 0 0 0
18/12/2019
1.69
 200 1.69 1.69 1.60 0 0 0
17/12/2019
1.69
 6,000 1.69 1.69 1.69 0 0 0
16/12/2019
1.69
 1,450 1.69 1.69 1.69 0 0 0
13/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
12/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
11/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
10/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
09/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
06/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
05/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
04/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
03/12/2019
1.69
 500 1.69 1.69 1.69 0 0 0
02/12/2019
1.69
 1,000 1.60 1.69 1.69 0 0 0
29/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
28/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
27/11/2019
1.60
 14,512 1.60 1.60 1.60 0 0 0
26/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
25/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
22/11/2019
1.60
 3,600 1.60 1.69 1.60 3,100 0 0.0
21/11/2019
1.60
 100 1.69 1.69 1.60 0 0 0
20/11/2019
1.69
 500 1.60 1.69 1.69 0 0 0
19/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
18/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
15/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
14/11/2019
1.60
 2,600 1.69 1.69 1.60 0 0 0
13/11/2019
1.69
 0 1.69 1.69 1.69 0 0 0
12/11/2019
1.69
 500 1.60 1.69 1.69 0 0 0
11/11/2019
1.60
 12,600 1.77 1.77 1.60 0 0 0
08/11/2019
1.77
 100 1.69 1.77 1.77 0 0 0
07/11/2019
1.69
 2,700 1.77 1.77 1.69 0 0 0
06/11/2019
1.77
 81,300 1.77 1.77 1.60 0 0 0
05/11/2019
1.77
 100 1.69 1.77 1.77 0 0 0
04/11/2019
1.69
 15,400 1.77 1.77 1.60 0 0 0
01/11/2019
1.77
 19,600 1.77 1.77 1.69 0 0 0
31/10/2019
1.77
 0 1.77 1.77 1.77 0 0 0
30/10/2019
1.77
 18,800 1.86 1.86 1.77 0 0 0
29/10/2019
1.86
 9 1.86 1.86 1.86 0 0 0
28/10/2019
1.86
 9,100 1.77 1.86 1.77 0 0 0
25/10/2019
1.77
 52,150 1.69 1.77 1.69 7,100 0 0.0
24/10/2019
1.69
 100 1.77 1.77 1.69 0 0 0
23/10/2019
1.77
 0 1.77 1.77 1.77 0 0 0
22/10/2019
1.77
 45,400 1.86 1.86 1.77 26,000 0 0.1
21/10/2019
1.86
 1,100 1.77 1.86 1.69 0 0 0
18/10/2019
1.77
 5,300 1.69 1.77 1.77 0 0 0
17/10/2019
1.69
 2,000 1.69 1.69 1.69 2,000 0 0.0
16/10/2019
1.69
 900 1.77 1.77 1.69 0 0 0
15/10/2019
1.77
 110 1.69 1.77 1.77 0 0 0
14/10/2019
1.69
 0 1.69 1.69 1.69 0 0 0
11/10/2019
1.69
 400 1.69 1.69 1.69 200 0 0.0
10/10/2019
1.69
 16,000 1.60 1.69 1.69 0 0 0
09/10/2019
1.60
 1,000 1.69 1.77 1.60 0 0 0
08/10/2019
1.69
 200 1.60 1.69 1.60 0 0 0
07/10/2019
1.60
 1,010 1.60 1.60 1.60 0 0 0
04/10/2019
1.60
 400 1.69 1.69 1.60 0 0 0
03/10/2019
1.69
 400 1.60 1.69 1.69 0 0 0
02/10/2019
1.60
 15,100 1.52 1.60 1.52 0 0 0
01/10/2019
1.52
 1,700 1.60 1.60 1.52 0 0 0
30/09/2019
1.60
 200 1.69 1.69 1.60 0 0 0
27/09/2019
1.69
 0 1.69 1.69 1.69 0 0 0
26/09/2019
1.69
 25,000 1.77 1.77 1.60 12,000 0 0.0
25/09/2019
1.77
 1,700 1.77 1.77 1.77 0 0 0
24/09/2019
1.77
 19,000 1.86 1.86 1.77 17,800 0 0.0
23/09/2019
1.86
 2,004 1.69 1.86 1.86 0 0 0
20/09/2019
1.69
 194,800 1.86 1.86 1.69 800 0 0.0
19/09/2019
1.86
 10,000 1.94 1.94 1.86 0 0 0
18/09/2019
1.94
 36,817 2.02 2.02 1.86 0 0 0
17/09/2019
2.02
 19,900 2.19 2.19 2.02 0 0 0
16/09/2019
2.19
 0 2.19 2.19 2.19 0 0 0
13/09/2019
2.19
 1,200 2.02 2.19 2.19 0 0 0
12/09/2019
2.02
 570 1.86 2.02 1.86 0 0 0
11/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
10/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
09/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
06/09/2019
1.86
 200 2.02 2.19 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |