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)
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
04/12/2017
2.28
 740 2.19 2.28 2.19 0 0 0
01/12/2017
2.19
 2,304 2.11 2.19 2.11 0 0 0
30/11/2017
2.11
 33,000 2.28 2.28 2.11 0 0 0
29/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
28/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
27/11/2017
2.28
 1,100 2.19 2.28 2.19 0 0 0
24/11/2017
2.19
 0 2.19 2.19 2.19 0 0 0
23/11/2017
2.19
 6,334 2.28 2.28 2.19 0 0 0
22/11/2017
2.28
 1,000 2.28 2.28 2.28 0 0 0
21/11/2017
2.28
 400 2.28 2.28 2.28 0 0 0
20/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
17/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
16/11/2017
2.28
 100 2.19 2.28 2.28 0 0 0
15/11/2017
2.19
 4,100 2.11 2.19 2.11 0 0 0
14/11/2017
2.11
 110 2.19 2.19 2.11 0 0 0
13/11/2017
2.19
 1,140 2.28 2.28 2.19 0 0 0
10/11/2017
2.28
 800 2.28 2.28 2.28 0 0 0
09/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
08/11/2017
2.28
 4,340 2.19 2.28 2.19 0 0 0
07/11/2017
2.19
 4,300 2.19 2.19 2.19 0 0 0
06/11/2017
2.19
 500 2.11 2.19 2.19 0 0 0
03/11/2017
2.11
 0 2.11 2.11 2.11 0 0 0
02/11/2017
2.11
 0 2.11 2.11 2.11 0 0 0
01/11/2017
2.11
 0 2.11 2.11 2.11 0 0 0
31/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
30/10/2017
2.11
 500 2.19 2.19 2.11 0 0 0
27/10/2017
2.19
 110 2.11 2.19 2.19 0 0 0
26/10/2017
2.11
 1,450 2.11 2.11 2.11 0 0 0
25/10/2017
2.11
 1,400 2.11 2.11 2.11 0 0 0
24/10/2017
2.11
 7,300 2.11 2.11 2.02 0 0 0
23/10/2017
2.11
 4,109 2.19 2.19 2.02 0 0 0
20/10/2017
2.19
 0 2.19 2.19 2.19 0 0 0
19/10/2017
2.19
 6,600 2.19 2.19 2.19 0 0 0
18/10/2017
2.19
 10,500 2.19 2.19 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |