CTCP Chứng khoán Hòa Bình (hbs)

5
-0.20
(-3.85%)
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
(2025-11-05) 		-0.30 -5.45% 544,300 -67,600 -0.4
5
5.70
5
2 tháng
(2025-10-06) 		-3.10 -37.35% 2,771,200 -175,300 -1.0
5
8.30
5
3 tháng
(2025-09-08) 		-2.10 -28.77% 5,293,900 -167,600 -0.9
5
9
5
6 tháng
(2025-06-09) 		-1.30 -20% 12,078,900 -169,400 -0.9
5
9
5
12 tháng
(2024-12-10) 		-1.50 -22.39% 20,503,430 60,600 0.7
5
9
5
24 tháng
(2023-12-18) 		-1.55 -22.96% 40,912,515 91,400 0.9
5
10.80
5
36 tháng
(2022-12-21) 		0.73 16.28% 66,659,109 36,600 0.6
4.13
10.80
5
60 tháng
(2020-12-31) 		1.83 54.07% 135,601,460 72,900 0.9
3.37
15.19
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
2.19
 100 2.11 2.19 2.19 0 0 0
03/05/2018
2.11
 100 1.94 2.11 2.11 0 0 0
02/05/2018
1.94
 2,900 2.11 2.11 1.94 0 0 0
27/04/2018
2.11
 2,200 2.19 2.19 2.11 0 0 0
26/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
24/04/2018
2.19
 6,200 2.19 2.19 2.11 0 0 0
23/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
20/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
19/04/2018
2.19
 57,400 2.02 2.19 2.11 0 0 0
18/04/2018
2.02
 210 2.19 2.19 2.02 0 0 0
17/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
16/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
13/04/2018
2.19
 700 2.02 2.19 2.02 0 0 0
12/04/2018
2.02
 515 2.11 2.19 2.02 0 0 0
11/04/2018
2.11
 1,300 2.19 2.19 2.11 0 0 0
10/04/2018
2.19
 700 2.19 2.19 2.11 0 0 0
09/04/2018
2.19
 18,130 2.11 2.19 2.11 0 0 0
06/04/2018
2.11
 28,200 2.19 2.19 2.02 0 0 0
05/04/2018
2.19
 100 2.02 2.19 2.19 0 0 0
04/04/2018
2.02
 39,015 2.11 2.11 2.02 0 0 0
03/04/2018
2.11
 10,050 2.11 2.11 2.11 0 0 0
02/04/2018
2.11
 13,000 2.11 2.19 2.11 0 0 0
30/03/2018
2.11
 100 2.19 2.19 2.11 0 0 0
29/03/2018
2.19
 6,500 2.28 2.28 2.11 0 0 0
28/03/2018
2.28
 400 2.19 2.28 2.19 0 0 0
27/03/2018
2.19
 13,200 2.11 2.19 2.11 0 0 0
26/03/2018
2.11
 4,100 2.02 2.19 2.11 0 0 0
23/03/2018
2.02
 15,760 2.19 2.19 2.02 0 0 0
22/03/2018
2.19
 5,050 2.19 2.19 2.19 0 0 0
21/03/2018
2.19
 5,000 2.19 2.19 2.19 0 0 0
20/03/2018
2.19
 30,900 2.19 2.19 2.19 0 0 0
19/03/2018
2.19
 5,300 2.28 2.28 2.19 0 0 0
16/03/2018
2.28
 600 2.28 2.28 2.28 0 0 0
15/03/2018
2.28
 22,400 2.19 2.28 2.11 0 0 0
14/03/2018
2.19
 14,630 2.11 2.19 2.11 0 0 0
13/03/2018
2.11
 500 2.11 2.11 2.11 0 0 0
12/03/2018
2.11
 0 2.11 2.11 2.11 0 0 0
09/03/2018
2.11
 43,100 2.19 2.19 2.11 0 0 0
08/03/2018
2.19
 3,300 2.11 2.19 2.11 0 0 0
07/03/2018
2.11
 25,200 2.19 2.19 2.11 0 0 0
06/03/2018
2.19
 2,520 2.11 2.19 2.11 0 0 0
05/03/2018
2.11
 2,300 2.19 2.19 2.11 0 0 0
02/03/2018
2.19
 10,100 2.28 2.28 2.19 0 0 0
01/03/2018
2.28
 1,700 2.36 2.36 2.28 0 0 0
28/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
27/02/2018
2.36
 610 2.36 2.36 2.19 0 0 0
26/02/2018
2.36
 2,100 2.36 2.36 2.28 0 0 0
23/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
22/02/2018
2.36
 7,600 2.36 2.36 2.28 0 0 0
21/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
13/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
12/02/2018
2.36
 1,900 2.28 2.36 2.19 0 0 0
09/02/2018
2.28
 5,000 2.36 2.36 2.28 3,000 0 0.0
08/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
07/02/2018
2.36
 200 2.19 2.36 2.36 0 0 0
06/02/2018
2.19
 14,600 2.36 2.36 2.19 0 0 0
05/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
02/02/2018
2.36
 2,900 2.36 2.36 2.36 0 0 0
01/02/2018
2.36
 4,600 2.36 2.36 2.36 0 0 0
31/01/2018
2.36
 9,000 2.28 2.45 2.28 0 0 0
30/01/2018
2.28
 5,500 2.36 2.36 2.28 0 0 0
29/01/2018
2.36
 2,000 2.36 2.36 2.36 0 0 0
26/01/2018
2.36
 6,660 2.36 2.36 2.36 0 0 0
25/01/2018
2.36
 6,117 2.45 2.45 2.36 0 0 0
24/01/2018
2.45
 9,500 2.45 2.45 2.45 100 0 0.0
23/01/2018
2.45
 100 2.36 2.45 2.45 0 0 0
22/01/2018
2.36
 2,177 2.36 2.36 2.36 0 0 0
19/01/2018
2.36
 11,280 2.36 2.36 2.28 0 0 0
18/01/2018
2.36
 100 2.28 2.36 2.36 0 0 0
17/01/2018
2.28
 8,100 2.45 2.45 2.28 0 0 0
16/01/2018
2.45
 0 2.45 2.45 2.45 0 0 0
15/01/2018
2.45
 2,530 2.28 2.45 2.36 900 0 0.0
12/01/2018
2.28
 11,100 2.45 2.45 2.28 2,000 0 0.0
11/01/2018
2.45
 2,500 2.36 2.45 2.28 1,800 0 0.0
10/01/2018
2.36
 1,350 2.45 2.45 2.36 0 1,100 -0.0
09/01/2018
2.45
 35,100 2.36 2.45 2.28 0 5,000 -0.0
08/01/2018
2.36
 10,100 2.36 2.36 2.28 0 7,000 -0.0
05/01/2018
2.36
 3,710 2.45 2.45 2.36 0 0 0
04/01/2018
2.45
 14,200 2.28 2.45 2.36 0 0 0
03/01/2018
2.28
 6,942 2.28 2.28 2.28 0 0 0
02/01/2018
2.28
 300 2.36 2.36 2.28 0 0 0
29/12/2017
2.36
 2,000 2.28 2.36 2.28 0 0 0
28/12/2017
2.28
 1,900 2.28 2.28 2.28 0 0 0
27/12/2017
2.28
 0 2.28 2.28 2.28 0 0 0
26/12/2017
2.28
 22,300 2.36 2.36 2.28 0 0 0
25/12/2017
2.36
 4,600 2.28 2.36 2.19 0 0 0
22/12/2017
2.28
 17 2.28 2.28 2.28 0 0 0
21/12/2017
2.28
 4,000 2.28 2.28 2.28 0 0 0
20/12/2017
2.28
 3,000 2.28 2.28 2.28 0 0 0
19/12/2017
2.28
 1,900 2.28 2.28 2.19 0 0 0
18/12/2017
2.28
 23,000 2.28 2.28 2.19 0 0 0
15/12/2017
2.28
 28,310 2.19 2.28 2.11 0 0 0
14/12/2017
2.19
 300 2.11 2.19 2.19 0 0 0
13/12/2017
2.11
 100 2.11 2.11 2.11 0 0 0
12/12/2017
2.11
 30,400 2.19 2.19 2.11 29,000 0 0.1
11/12/2017
2.19
 2,000 2.11 2.19 2.11 1,000 0 0.0
08/12/2017
2.11
 966 2.11 2.11 2.11 0 0 0
07/12/2017
2.11
 5,100 2.19 2.19 2.11 0 0 0
06/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
05/12/2017
2.19
 1,050 2.28 2.28 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |