CTCP Chứng khoán Hòa Bình (hbs)

4.30
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
(2026-05-20) 		0.20 4.88% 48,700 -4,400 0
4
4.30
4.30
2 tháng
(2026-04-20) 		-0.10 -2.27% 156,600 -4,400 0
4
4.40
4.30
3 tháng
(2026-03-23) 		0 0% 311,800 -4,400 0
4
4.40
4.30
6 tháng
(2025-12-22) 		-0.10 -2.27% 718,400 -6,600 -0.0
4
4.80
4.30
12 tháng
(2025-06-24) 		-2.20 -33.85% 12,756,600 -174,300 -0.9
4
9
4.30
24 tháng
(2024-07-01) 		-3.46 -44.61% 33,608,261 63,600 0.7
4
10.80
4.30
36 tháng
(2023-07-05) 		-3.38 -44% 59,019,053 87,700 0.9
4
10.80
4.30
60 tháng
(2021-07-15) 		-2.20 -33.81% 119,906,512 89,097 0.9
3.97
15.19
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2017
2.19
 4,400 2.28 2.28 2.19 0 0 0
16/10/2017
2.28
 30,900 2.28 2.28 2.19 0 0 0
13/10/2017
2.28
 300 2.28 2.28 2.19 0 0 0
12/10/2017
2.28
 100 2.19 2.28 2.28 0 0 0
11/10/2017
2.19
 4,500 2.19 2.19 2.19 0 0 0
10/10/2017
2.19
 1,800 2.28 2.28 2.19 0 0 0
09/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
06/10/2017
2.28
 5,320 2.28 2.28 2.19 0 0 0
05/10/2017
2.28
 5,700 2.28 2.28 2.19 0 0 0
04/10/2017
2.28
 3,500 2.19 2.28 2.28 0 0 0
03/10/2017
2.19
 10,600 2.19 2.19 2.19 0 0 0
02/10/2017
2.19
 2,300 2.28 2.28 2.19 0 0 0
29/09/2017
2.28
 1,300 2.28 2.28 2.19 0 0 0
28/09/2017
2.28
 0 2.28 2.28 2.28 0 0 0
27/09/2017
2.28
 5,400 2.28 2.28 2.28 0 0 0
26/09/2017
2.28
 5,400 2.28 2.36 2.28 0 0 0
25/09/2017
2.28
 7,600 2.28 2.28 2.19 0 0 0
22/09/2017
2.28
 13,200 2.28 2.28 2.19 0 0 0
21/09/2017
2.28
 2,100 2.19 2.28 2.19 0 0 0
20/09/2017
2.19
 4,600 2.19 2.19 2.19 0 0 0
19/09/2017
2.19
 1,150 2.36 2.36 2.19 0 0 0
18/09/2017
2.36
 3,000 2.28 2.36 2.28 0 0 0
15/09/2017
2.28
 0 2.28 2.28 2.28 0 0 0
14/09/2017
2.28
 0 2.28 2.28 2.28 0 0 0
13/09/2017
2.28
 5,400 2.19 2.28 2.19 0 0 0
12/09/2017
2.19
 17,001 2.19 2.28 2.19 0 0 0
11/09/2017
2.19
 4,400 2.19 2.19 2.19 0 0 0
08/09/2017
2.19
 10,993 2.19 2.19 2.19 0 0 0
07/09/2017
2.19
 46,310 2.28 2.28 2.19 0 0 0
06/09/2017
2.28
 10,500 2.28 2.36 2.19 0 0 0
05/09/2017
2.28
 13,800 2.36 2.36 2.28 0 0 0
01/09/2017
2.36
 18,800 2.45 2.45 2.28 0 0 0
31/08/2017
2.45
 41,500 2.45 2.45 2.28 0 0 0
30/08/2017
2.45
 5,420 2.45 2.62 2.28 0 20 -0.0
29/08/2017
2.45
 25,610 2.45 2.45 2.28 0 0 0
28/08/2017
2.45
 71,600 2.53 2.53 2.28 0 0 0
25/08/2017
2.53
 950 2.53 2.53 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |