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)
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
05/09/2019
2.02
 0 2.02 2.02 2.02 0 0 0
04/09/2019
2.02
 100 2.19 2.19 2.02 0 0 0
03/09/2019
2.19
 1,000 2.36 2.36 2.19 0 0 0
30/08/2019
2.36
 0 2.36 2.36 2.36 0 0 0
29/08/2019
2.36
 100 2.45 2.45 2.36 0 0 0
28/08/2019
2.45
 0 2.45 2.45 2.45 0 0 0
27/08/2019
2.45
 7,100 2.28 2.45 2.11 0 0 0
26/08/2019
2.28
 1,000 2.45 2.45 2.28 0 0 0
23/08/2019
2.45
 100 2.70 2.70 2.45 0 0 0
22/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
21/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
20/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/08/2019
2.70
 100 2.95 2.95 2.70 0 0 0
16/08/2019
2.95
 1,300 2.78 3.04 2.87 0 0 0
15/08/2019
2.78
 1,100 2.53 2.78 2.78 0 0 0
14/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
13/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
12/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
09/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
08/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
07/08/2019
2.53
 500 2.70 2.70 2.53 0 0 0
06/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/08/2019
2.70
 1,300 2.87 2.87 2.70 0 0 0
02/08/2019
2.87
 300 2.70 2.87 2.62 0 0 0
01/08/2019
2.70
 200 2.53 2.70 2.70 0 0 0
31/07/2019
2.53
 100 2.45 2.53 2.53 0 0 0
30/07/2019
2.45
 100 2.36 2.45 2.45 0 0 0
29/07/2019
2.36
 200 2.36 2.36 2.36 0 0 0
26/07/2019
2.36
 1,900 2.36 2.36 2.36 0 0 0
25/07/2019
2.36
 300 2.36 2.36 2.36 100 0 0.0
24/07/2019
2.36
 500 2.53 2.53 2.36 0 0 0
23/07/2019
2.53
 500 2.70 2.70 2.53 0 0 0
22/07/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/07/2019
2.70
 100 2.87 2.87 2.70 0 0 0
18/07/2019
2.87
 0 2.87 2.87 2.87 0 0 0
17/07/2019
2.87
 0 2.87 2.87 2.87 0 0 0
16/07/2019
2.87
 2,400 2.70 2.95 2.45 0 100 -0.0
15/07/2019
2.70
 100 2.62 2.70 2.70 0 0 0
12/07/2019
2.62
 900 2.87 3.12 2.62 0 0 0
11/07/2019
2.87
 200 2.95 3.21 2.87 0 0 0
10/07/2019
2.95
 0 2.95 2.95 2.95 0 0 0
09/07/2019
2.95
 1,000 2.70 2.95 2.95 0 0 0
08/07/2019
2.70
 100 2.95 2.95 2.70 0 0 0
05/07/2019
2.95
 0 2.95 2.95 2.95 0 0 0
04/07/2019
2.95
 300 3.21 3.21 2.95 0 0 0
03/07/2019
3.21
 300 3.37 3.37 3.21 0 300 -0.0
02/07/2019
3.37
 800 3.71 3.88 3.37 0 0 0
01/07/2019
3.71
 0 3.71 3.71 3.71 0 0 0
28/06/2019
3.71
 0 3.71 3.71 3.71 0 0 0
27/06/2019
3.71
 100 3.88 3.88 3.71 0 0 0
26/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
25/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
24/06/2019
3.88
 800 3.54 3.88 3.37 0 0 0
21/06/2019
3.54
 200 3.29 3.54 3.54 0 0 0
20/06/2019
3.29
 300 3.37 3.71 3.29 0 0 0
19/06/2019
3.37
 4,200 3.54 3.54 3.37 0 2,200 -0.0
18/06/2019
3.54
 100 3.88 3.88 3.54 0 0 0
17/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
14/06/2019
3.88
 100 3.54 3.88 3.88 0 0 0
13/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
12/06/2019
3.54
 500 3.54 3.88 3.54 0 0 0
11/06/2019
3.54
 200 3.29 3.54 3.54 0 0 0
10/06/2019
3.29
 300 3.37 3.37 3.29 0 0 0
07/06/2019
3.37
 0 3.37 3.37 3.37 0 0 0
06/06/2019
3.37
 100 3.12 3.37 3.37 0 0 0
05/06/2019
3.12
 0 3.12 3.12 3.12 0 0 0
04/06/2019
3.12
 413 2.87 3.12 3.12 0 0 0
03/06/2019
2.87
 0 2.87 2.87 2.87 0 0 0
31/05/2019
2.87
 0 2.87 2.87 2.87 0 0 0
30/05/2019
2.87
 100 3.04 3.04 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |