CTCP Chứng khoán Hòa Bình (hbs)

4.30
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
(2026-05-13) 		0.10 2.50% 69,000 -4,400 0
4
4.30
4.30
2 tháng
(2026-04-13) 		-0.30 -6.82% 237,000 -4,400 0
4
4.40
4.30
3 tháng
(2026-03-16) 		-0.40 -8.89% 376,200 -4,400 0
4
4.50
4.30
6 tháng
(2025-12-15) 		-0.40 -8.89% 739,600 -6,600 -0.0
4
4.80
4.30
12 tháng
(2025-06-17) 		-2.40 -36.92% 12,819,500 -172,700 -0.9
4
9
4.30
24 tháng
(2024-06-24) 		-3.92 -48.85% 34,267,109 62,700 0.7
4
10.80
4.30
36 tháng
(2023-06-28) 		-3.32 -44.78% 59,766,918 87,700 0.9
4
10.80
4.30
60 tháng
(2021-07-08) 		-3.32 -44.78% 120,376,432 90,497 0.9
3.97
15.19
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
1.69
 600 1.60 1.69 1.60 0 200 -0.0
12/03/2020
1.60
 800 1.77 1.77 1.60 0 600 -0.0
11/03/2020
1.77
 0 1.77 1.77 1.77 0 0 0
10/03/2020
1.77
 600 1.94 1.94 1.77 0 200 -0.0
09/03/2020
1.94
 200 1.94 1.94 1.94 0 0 0
06/03/2020
1.94
 6,410 1.77 1.94 1.86 0 0 0
05/03/2020
1.77
 1,100 1.77 1.77 1.60 0 0 0
04/03/2020
1.77
 0 1.77 1.77 1.77 0 0 0
03/03/2020
1.77
 1,700 1.77 1.77 1.77 0 0 0
02/03/2020
1.77
 5,900 1.77 1.77 1.77 0 0 0
28/02/2020
1.77
 200 1.69 1.77 1.77 0 0 0
27/02/2020
1.69
 100 1.60 1.69 1.69 0 0 0
26/02/2020
1.60
 110 1.77 1.77 1.60 0 0 0
25/02/2020
1.77
 1,300 1.86 1.86 1.77 0 0 0
24/02/2020
1.86
 2,200 1.77 1.86 1.77 0 0 0
21/02/2020
1.77
 0 1.77 1.77 1.77 0 0 0
20/02/2020
1.77
 627 1.69 1.77 1.69 0 0 0
19/02/2020
1.69
 100 1.69 1.69 1.69 0 0 0
18/02/2020
1.69
 5,600 1.60 1.69 1.69 0 0 0
17/02/2020
1.60
 0 1.60 1.60 1.60 0 0 0
14/02/2020
1.60
 100 1.60 1.60 1.60 0 0 0
13/02/2020
1.60
 2,800 1.60 1.69 1.60 0 0 0
12/02/2020
1.60
 2,877 1.60 1.69 1.60 0 0 0
11/02/2020
1.60
 109 1.69 1.69 1.60 0 0 0
10/02/2020
1.69
 0 1.69 1.69 1.69 0 0 0
07/02/2020
1.69
 9,900 1.60 1.69 1.60 0 0 0
06/02/2020
1.60
 400 1.60 1.60 1.60 0 0 0
05/02/2020
1.60
 109 1.69 1.69 1.60 0 0 0
04/02/2020
1.69
 0 1.69 1.69 1.69 0 0 0
03/02/2020
1.69
 1,000 1.69 1.69 1.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |