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)
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
13/11/2018
2.19
 4,000 2.19 2.19 2.19 0 0 0
12/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
09/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
08/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
07/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
06/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
05/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
02/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
01/11/2018
2.19
 0 2.19 2.19 2.19 0 0 0
31/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
30/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
29/10/2018
2.19
 100 2.11 2.19 2.19 0 0 0
26/10/2018
2.11
 100 2.02 2.11 2.11 0 0 0
25/10/2018
2.02
 110 2.02 2.02 2.02 0 0 0
24/10/2018
2.02
 0 2.02 2.02 2.02 0 0 0
23/10/2018
2.02
 200 2.19 2.19 2.02 0 0 0
22/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
19/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
18/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
17/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
16/10/2018
2.19
 100 2.02 2.19 2.19 0 0 0
15/10/2018
2.02
 0 2.02 2.02 2.02 0 0 0
12/10/2018
2.02
 10,006 2.02 2.02 2.02 9,800 0 0.0
11/10/2018
2.02
 2,346 2.11 2.11 2.02 1,100 300 0.0
10/10/2018
2.11
 900 2.11 2.11 2.11 900 0 0.0
09/10/2018
2.11
 0 2.11 2.11 2.11 0 0 0
08/10/2018
2.11
 0 2.11 2.11 2.11 0 0 0
05/10/2018
2.11
 100 2.19 2.19 2.11 100 0 0.0
04/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
03/10/2018
2.19
 0 2.19 2.19 2.19 0 0 0
02/10/2018
2.19
 422 2.19 2.19 2.11 0 0 0
01/10/2018
2.19
 12 2.19 2.19 2.19 0 0 0
28/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
27/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
26/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
25/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
24/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
21/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
20/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
19/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
18/09/2018
2.19
 1,000 2.19 2.19 2.19 0 0 0
17/09/2018
2.19
 100 2.02 2.19 2.19 0 0 0
14/09/2018
2.02
 770 2.19 2.19 2.02 0 0 0
13/09/2018
2.19
 2,100 2.11 2.19 2.11 2,000 0 0.0
12/09/2018
2.11
 2,100 2.11 2.11 2.02 0 0 0
11/09/2018
2.11
 9,200 2.19 2.19 2.11 8,300 0 0.0
10/09/2018
2.19
 0 2.19 2.19 2.19 0 0 0
07/09/2018
2.19
 3,300 2.19 2.19 2.11 0 0 0
06/09/2018
2.19
 100 2.11 2.19 2.19 0 0 0
05/09/2018
2.11
 100 2.02 2.11 2.11 0 0 0
04/09/2018
2.02
 100 2.19 2.19 2.02 0 0 0
31/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
30/08/2018
2.19
 268 2.19 2.19 2.02 0 0 0
29/08/2018
2.19
 14 2.19 2.19 2.19 0 0 0
28/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
27/08/2018
2.19
 100 2.11 2.19 2.19 0 0 0
24/08/2018
2.11
 100 2.11 2.11 2.11 0 0 0
23/08/2018
2.11
 24,500 2.11 2.11 2.11 24,500 0 0.1
22/08/2018
2.11
 32,900 2.19 2.19 2.11 32,900 0 0.1
21/08/2018
2.19
 770 2.11 2.19 1.94 500 100 0.0
20/08/2018
2.11
 100 2.02 2.11 2.11 0 0 0
17/08/2018
2.02
 1,100 2.19 2.19 2.02 0 1,100 -0.0
16/08/2018
2.19
 0 2.19 2.19 2.19 0 0 0
15/08/2018
2.19
 3,010 2.19 2.19 2.19 3,000 0 0.0
14/08/2018
2.19
 9,300 2.11 2.19 2.11 9,200 0 0.0
13/08/2018
2.11
 20,500 2.19 2.19 2.11 20,400 100 0.1
10/08/2018
2.19
 30,300 2.11 2.19 1.94 30,000 200 0.1
09/08/2018
2.11
 0 2.11 2.11 2.11 0 0 0
08/08/2018
2.11
 40,010 2.19 2.19 2.11 39,800 0 0.1
07/08/2018
2.19
 30,200 2.11 2.19 2.11 29,900 30,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |