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)
25/06/2018
1.94
 100 1.86 1.94 1.94 0 0 0
22/06/2018
1.86
 377 1.86 2.02 1.86 0 0 0
21/06/2018
1.86
 600 1.86 1.86 1.86 0 0 0
20/06/2018
1.86
 2,400 1.86 1.86 1.86 0 0 0
19/06/2018
1.86
 135 1.94 1.94 1.86 0 0 0
18/06/2018
1.94
 0 1.94 1.94 1.94 0 0 0
15/06/2018
1.94
 100 2.02 2.02 1.94 0 0 0
14/06/2018
2.02
 0 2.02 2.02 2.02 0 0 0
13/06/2018
2.02
 100 1.94 2.02 2.02 0 0 0
12/06/2018
1.94
 100 2.02 2.02 1.94 0 0 0
11/06/2018
2.02
 0 2.02 2.02 2.02 0 0 0
08/06/2018
2.02
 100 1.94 2.02 2.02 0 0 0
07/06/2018
1.94
 100 2.02 2.02 1.94 0 0 0
06/06/2018
2.02
 8,100 2.11 2.11 2.02 0 0 0
05/06/2018
2.11
 9,100 1.94 2.11 2.02 0 0 0
04/06/2018
1.94
 100 1.94 1.94 1.94 0 0 0
01/06/2018
1.94
 20,100 1.77 1.94 1.86 0 0 0
31/05/2018
1.77
 0 1.77 1.77 1.77 0 0 0
30/05/2018
1.77
 200 1.86 1.86 1.77 0 0 0
29/05/2018
1.86
 700 1.86 2.02 1.86 0 0 0
28/05/2018
1.86
 500 1.94 1.94 1.86 0 0 0
25/05/2018
1.94
 0 1.94 1.94 1.94 0 0 0
24/05/2018
1.94
 201 2.02 2.02 1.94 0 0 0
23/05/2018
2.02
 48,000 1.94 2.02 1.94 0 0 0
22/05/2018
1.94
 9,310 2.02 2.02 1.94 0 0 0
21/05/2018
2.02
 10,900 2.11 2.11 2.02 0 0 0
18/05/2018
2.11
 17 2.11 2.11 2.11 0 0 0
17/05/2018
2.11
 13,800 1.94 2.11 2.11 0 0 0
16/05/2018
1.94
 100 2.02 2.02 1.94 0 0 0
15/05/2018
2.02
 100 2.19 2.19 2.02 0 0 0
14/05/2018
2.19
 100 2.02 2.19 2.19 0 0 0
11/05/2018
2.02
 5,100 1.94 2.02 1.94 0 0 0
10/05/2018
1.94
 100 2.11 2.11 1.94 0 0 0
09/05/2018
2.11
 6,000 2.02 2.11 2.02 0 0 0
08/05/2018
2.02
 317 2.19 2.19 2.02 0 0 0
07/05/2018
2.19
 0 2.19 2.19 2.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |