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)
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
25/12/2018
1.86
 0 1.86 1.86 1.86 0 0 0
24/12/2018
1.86
 0 1.86 1.86 1.86 0 0 0
21/12/2018
1.86
 100 2.02 2.02 1.86 0 0 0
20/12/2018
2.02
 0 2.02 2.02 2.02 0 0 0
19/12/2018
2.02
 100 2.19 2.19 2.02 0 0 0
18/12/2018
2.19
 0 2.19 2.19 2.19 0 0 0
17/12/2018
2.19
 0 2.19 2.19 2.19 0 0 0
14/12/2018
2.19
 100 2.19 2.19 2.19 0 0 0
13/12/2018
2.19
 30,700 2.02 2.19 2.02 30,600 0 0.1
12/12/2018
2.02
 100 2.19 2.19 2.02 0 0 0
11/12/2018
2.19
 0 2.19 2.19 2.19 0 0 0
10/12/2018
2.19
 100 2.02 2.19 2.19 0 0 0
07/12/2018
2.02
 150 2.11 2.11 2.02 0 0 0
06/12/2018
2.11
 100 2.11 2.11 2.11 0 0 0
05/12/2018
2.11
 100 1.94 2.11 2.11 0 0 0
04/12/2018
1.94
 200 1.86 1.94 1.94 0 0 0
03/12/2018
1.86
 0 1.86 1.86 1.86 0 0 0
30/11/2018
1.86
 12 1.86 1.86 1.86 0 0 0
29/11/2018
1.86
 0 1.86 1.86 1.86 0 0 0
28/11/2018
1.86
 100 2.02 2.02 1.86 0 0 0
27/11/2018
2.02
 38 2.02 2.02 2.02 0 0 0
26/11/2018
2.02
 100 2.11 2.11 2.02 0 0 0
23/11/2018
2.11
 0 2.11 2.11 2.11 0 0 0
22/11/2018
2.11
 4,000 2.19 2.19 2.11 0 0 0
21/11/2018
2.19
 7,000 2.11 2.19 2.11 0 0 0
20/11/2018
2.11
 0 2.11 2.11 2.11 0 0 0
19/11/2018
2.11
 100 2.19 2.19 2.11 0 0 0
16/11/2018
2.19
 14,700 2.19 2.19 2.19 0 0 0
15/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
14/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |