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)
29/05/2019
3.04
 100 3.29 3.29 3.04 0 0 0
28/05/2019
3.29
 0 3.29 3.29 3.29 0 0 0
27/05/2019
3.29
 200 3.12 3.29 3.29 0 0 0
24/05/2019
3.12
 200 2.87 3.12 3.12 0 0 0
23/05/2019
2.87
 500 3.12 3.12 2.87 100 0 0
22/05/2019
3.12
 813 2.95 3.21 2.70 500 500 0
21/05/2019
2.95
 28,500 3.12 3.12 2.95 500 0 0
20/05/2019
3.12
 4,300 3.46 3.46 3.12 500 0 0.0
17/05/2019
3.46
 221,900 3.29 3.46 3.29 0 59,200 -0.2
16/05/2019
3.29
 18,600 3.12 3.29 3.12 0 10,000 -0.0
15/05/2019
3.12
 3,800 3.04 3.12 3.12 0 0 0
14/05/2019
3.04
 13,813 2.78 3.04 2.78 0 0 0
13/05/2019
2.78
 1,000 2.70 2.78 2.53 0 0 0
10/05/2019
2.70
 1,200 2.70 2.87 2.53 0 0 0
09/05/2019
2.70
 613 2.53 2.70 2.70 0 0 0
08/05/2019
2.53
 15,000 2.70 2.95 2.53 0 0 0
07/05/2019
2.70
 4,900 2.53 2.70 2.53 0 0 0
06/05/2019
2.53
 12,400 2.53 2.53 2.45 0 0 0
03/05/2019
2.53
 10,000 2.53 2.53 2.53 0 0 0
02/05/2019
2.53
 19,077 2.78 2.78 2.53 0 0 0
26/04/2019
2.78
 100 2.53 2.78 2.78 0 0 0
25/04/2019
2.53
 32,700 2.45 2.53 2.45 0 0 0
24/04/2019
2.45
 10,900 2.45 2.45 2.36 0 0 0
23/04/2019
2.45
 130 2.36 2.45 2.45 0 0 0
22/04/2019
2.36
 200 2.36 2.36 2.36 0 0 0
19/04/2019
2.36
 31,600 2.28 2.45 2.28 0 0 0
18/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
17/04/2019
2.28
 100 2.19 2.28 2.28 0 0 0
16/04/2019
2.19
 2,700 2.36 2.36 2.19 0 0 0
12/04/2019
2.36
 1,510 2.36 2.36 2.36 0 0 0
11/04/2019
2.36
 100 2.28 2.36 2.36 0 0 0
10/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
09/04/2019
2.28
 500 2.28 2.28 2.28 0 0 0
08/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
05/04/2019
2.28
 300 2.36 2.36 2.28 0 0 0
04/04/2019
2.36
 5,300 2.28 2.36 2.28 0 0 0
03/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
02/04/2019
2.28
 10,100 2.28 2.28 2.19 0 0 0
01/04/2019
2.28
 2,200 2.28 2.28 2.28 0 0 0
29/03/2019
2.28
 16,700 2.19 2.28 2.19 0 0 0
28/03/2019
2.19
 17,020 2.19 2.19 2.19 0 0 0
27/03/2019
2.19
 17,000 2.19 2.19 2.19 0 0 0
26/03/2019
2.19
 738,100 2.11 2.19 2.19 0 0 0
25/03/2019
2.11
 11,700 2.11 2.11 2.11 0 0 0
22/03/2019
2.11
 100 2.19 2.19 2.11 0 0 0
21/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
20/03/2019
2.19
 100 2.11 2.19 2.19 0 0 0
19/03/2019
2.11
 5,062 2.19 2.19 2.11 0 0 0
18/03/2019
2.19
 600 2.19 2.19 2.11 0 0 0
15/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
14/03/2019
2.19
 3,100 2.19 2.19 2.11 0 0 0
13/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
12/03/2019
2.19
 100 2.11 2.19 2.19 0 0 0
11/03/2019
2.11
 0 2.11 2.11 2.11 0 0 0
08/03/2019
2.11
 0 2.11 2.11 2.11 0 0 0
07/03/2019
2.11
 101,200 2.19 2.19 2.11 0 0 0
06/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
05/03/2019
2.19
 100 2.19 2.19 2.19 100 0 0.0
04/03/2019
2.19
 2,100 2.11 2.19 2.11 1,500 0 0.0
01/03/2019
2.11
 100 2.02 2.11 2.11 0 0 0
28/02/2019
2.02
 3,200 1.86 2.02 2.02 0 0 0
27/02/2019
1.86
 600 1.94 1.94 1.86 500 0 0.0
26/02/2019
1.94
 0 1.94 1.94 1.94 0 0 0
25/02/2019
1.94
 9,900 2.02 2.02 1.86 0 0 0
22/02/2019
2.02
 0 2.02 2.02 2.02 0 0 0
21/02/2019
2.02
 0 2.02 2.02 2.02 0 0 0
20/02/2019
2.02
 100 2.02 2.02 2.02 0 0 0
19/02/2019
2.02
 2,400 2.02 2.02 2.02 0 0 0
18/02/2019
2.02
 900 2.02 2.02 2.02 0 0 0
15/02/2019
2.02
 0 2.02 2.02 2.02 0 0 0
14/02/2019
2.02
 1,100 2.02 2.02 2.02 0 0 0
13/02/2019
2.02
 2,900 2.02 2.02 1.94 0 0 0
12/02/2019
2.02
 200 2.19 2.19 2.02 0 0 0
11/02/2019
2.19
 100 2.02 2.19 2.19 0 0 0
01/02/2019
2.02
 400 2.11 2.11 2.02 0 0 0
31/01/2019
2.11
 2,200 2.02 2.11 1.86 0 0 0
30/01/2019
2.02
 0 2.02 2.02 2.02 0 0 0
29/01/2019
2.02
 0 2.02 2.02 2.02 0 0 0
28/01/2019
2.02
 0 2.02 2.02 2.02 0 0 0
25/01/2019
2.02
 0 2.02 2.02 2.02 0 0 0
24/01/2019
2.02
 0 2.02 2.02 2.02 0 0 0
23/01/2019
2.02
 39,400 2.02 2.02 2.02 0 0 0
22/01/2019
2.02
 0 2.02 2.02 2.02 0 0 0
21/01/2019
2.02
 100 1.86 2.02 2.02 0 0 0
18/01/2019
1.86
 100 1.69 1.86 1.86 0 0 0
17/01/2019
1.69
 1,000 1.69 1.69 1.69 0 0 0
16/01/2019
1.69
 0 1.69 1.69 1.69 0 0 0
15/01/2019
1.69
 0 1.69 1.69 1.69 0 0 0
14/01/2019
1.69
 0 1.69 1.69 1.69 0 0 0
11/01/2019
1.69
 1,000 1.69 1.69 1.69 0 0 0
10/01/2019
1.69
 0 1.69 1.69 1.69 0 0 0
09/01/2019
1.69
 0 1.69 1.69 1.69 0 0 0
08/01/2019
1.69
 0 1.69 1.69 1.69 0 0 0
07/01/2019
1.69
 0 1.69 1.69 1.69 0 0 0
04/01/2019
1.69
 100 1.77 1.77 1.69 0 0 0
03/01/2019
1.77
 0 1.77 1.77 1.77 0 0 0
02/01/2019
1.77
 170 1.86 1.86 1.77 0 0 0
28/12/2018
1.86
 100 1.77 1.86 1.86 0 0 0
27/12/2018
1.77
 200 1.77 1.94 1.77 0 0 0
26/12/2018
1.77
 220 1.86 1.86 1.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |