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)
14/07/2017
2.53
 50 2.53 2.53 2.53 0 0 0
13/07/2017
2.53
 110 2.53 2.53 2.53 0 0 0
12/07/2017
2.53
 1,100 2.70 2.78 2.53 0 0 0
11/07/2017
2.70
 1,000 2.70 2.70 2.70 0 0 0
10/07/2017
2.70
 5,244 2.70 2.95 2.62 0 200 -0.0
07/07/2017
2.70
 300 2.62 2.70 2.70 0 0 0
06/07/2017
2.62
 11,000 2.53 2.70 2.53 0 0 0
05/07/2017
2.53
 2,970 2.45 2.53 2.45 0 0 0
04/07/2017
2.45
 700 2.45 2.45 2.45 0 0 0
03/07/2017
2.45
 0 2.45 2.45 2.45 0 0 0
30/06/2017
2.45
 12,600 2.45 2.45 2.36 0 0 0
29/06/2017
2.45
 0 2.45 2.45 2.45 0 0 0
28/06/2017
2.45
 600 2.45 2.45 2.45 0 0 0
27/06/2017
2.45
 11,101 2.45 2.45 2.45 0 0 0
26/06/2017
2.45
 1,800 2.45 2.45 2.45 0 0 0
23/06/2017
2.45
 1,500 2.45 2.45 2.45 0 0 0
22/06/2017
2.45
 2,500 2.45 2.45 2.45 0 0 0
21/06/2017
2.45
 300 2.45 2.45 2.45 0 0 0
20/06/2017
2.45
 6,109 2.45 2.45 2.28 0 0 0
19/06/2017
2.45
 3,200 2.45 2.45 2.28 0 0 0
16/06/2017
2.45
 1,017 2.45 2.45 2.45 0 0 0
15/06/2017
2.45
 800 2.53 2.53 2.45 0 0 0
14/06/2017
2.53
 4,802 2.53 2.53 2.45 0 0 0
13/06/2017
2.53
 0 2.53 2.53 2.53 0 0 0
12/06/2017
2.53
 3,000 2.53 2.53 2.53 0 0 0
09/06/2017
2.53
 837 2.70 2.70 2.53 0 0 0
08/06/2017
2.70
 2,500 2.62 2.70 2.62 0 0 0
07/06/2017
2.62
 10,700 2.45 2.62 2.28 0 0 0
06/06/2017
2.45
 4,009 2.62 2.62 2.45 0 0 0
05/06/2017
2.62
 110 2.53 2.62 2.62 0 0 0
02/06/2017
2.53
 0 2.53 2.53 2.53 0 0 0
01/06/2017
2.53
 74,910 2.53 2.53 2.53 0 0 0
31/05/2017
2.53
 11,000 2.53 2.53 2.53 0 0 0
30/05/2017
2.53
 0 2.53 2.53 2.53 0 0 0
29/05/2017
2.53
 0 2.53 2.53 2.53 0 0 0
26/05/2017
2.53
 749 2.45 2.53 2.53 0 0 0
25/05/2017
2.45
 400 2.70 2.70 2.45 0 0 0
24/05/2017
2.70
 3,314 2.62 2.70 2.62 3,300 0 0.0
23/05/2017
2.62
 65,970 2.53 2.62 2.53 0 0 0
22/05/2017
2.53
 1,239 2.45 2.53 2.53 1,200 0 0.0
19/05/2017
2.45
 82,965 2.53 2.53 2.45 0 82,900 -0.2
18/05/2017
2.53
 27,000 2.45 2.53 2.45 0 0 0
17/05/2017
2.45
 14,300 2.45 2.45 2.45 0 0 0
16/05/2017
2.45
 23,400 2.45 2.45 2.45 0 0 0
15/05/2017
2.45
 70,415 2.62 2.62 2.45 0 0 0
12/05/2017
2.62
 50,310 2.53 2.62 2.36 0 0 0
11/05/2017
2.53
 11,200 2.45 2.53 2.45 0 0 0
10/05/2017
2.45
 100,900 2.36 2.53 2.36 0 0 0
09/05/2017
2.36
 100 2.36 2.36 2.36 0 0 0
08/05/2017
2.36
 700 2.62 2.62 2.36 0 0 0
05/05/2017
2.62
 11,100 2.45 2.62 2.36 0 0 0
04/05/2017
2.45
 400 2.28 2.45 2.36 0 0 0
03/05/2017
2.28
 178,600 2.36 2.36 2.28 0 0 0
28/04/2017
2.36
 0 2.36 2.36 2.36 0 0 0
27/04/2017
2.36
 14,100 2.28 2.36 2.28 0 0 0
26/04/2017
2.28
 0 2.28 2.28 2.28 0 0 0
25/04/2017
2.28
 100 2.28 2.28 2.28 0 0 0
24/04/2017
2.28
 0 2.28 2.28 2.28 0 0 0
21/04/2017
2.28
 0 2.28 2.28 2.28 0 0 0
20/04/2017
2.28
 100 2.45 2.45 2.28 0 0 0
19/04/2017
2.45
 0 2.45 2.45 2.45 0 0 0
18/04/2017
2.45
 1,500 2.28 2.45 2.28 0 0 0
17/04/2017
2.28
 900 2.45 2.62 2.28 0 0 0
14/04/2017
2.45
 0 2.45 2.45 2.45 0 0 0
13/04/2017
2.45
 100 2.36 2.45 2.45 0 0 0
12/04/2017
2.36
 2,600 2.45 2.45 2.36 0 0 0
11/04/2017
2.45
 100 2.70 2.70 2.45 0 0 0
10/04/2017
2.70
 0 2.70 2.70 2.70 0 0 0
07/04/2017
2.70
 0 2.70 2.70 2.70 0 0 0
05/04/2017
2.70
 0 2.70 2.70 2.70 0 0 0
04/04/2017
2.70
 0 2.70 2.70 2.70 0 0 0
03/04/2017
2.70
 0 2.70 2.70 2.70 0 0 0
31/03/2017
2.70
 866 2.53 2.70 2.53 0 0 0
30/03/2017
2.53
 0 2.53 2.53 2.53 0 0 0
29/03/2017
2.53
 2,300 2.53 2.53 2.53 0 0 0
28/03/2017
2.53
 148 2.78 2.78 2.53 0 0 0
27/03/2017
2.78
 1,000 2.78 2.78 2.62 0 100 -0.0
24/03/2017
2.78
 10 2.78 2.78 2.78 0 0 0
23/03/2017
2.78
 11 2.78 2.78 2.78 0 0 0
22/03/2017
2.78
 50 2.78 2.78 2.78 0 0 0
21/03/2017
2.78
 238 2.62 2.78 2.78 0 0 0
20/03/2017
2.62
 4,300 2.70 2.70 2.62 0 0 0
17/03/2017
2.70
 100 2.53 2.70 2.70 0 0 0
16/03/2017
2.53
 4,400 2.62 2.62 2.53 0 0 0
15/03/2017
2.62
 11,000 2.70 2.70 2.62 0 0 0
14/03/2017
2.70
 100 2.62 2.70 2.70 0 0 0
13/03/2017
2.62
 3,100 2.45 2.62 2.53 0 0 0
10/03/2017
2.45
 3,230 2.28 2.45 2.36 0 0 0
09/03/2017
2.28
 7,400 2.45 2.45 2.28 0 0 0
08/03/2017
2.45
 3,600 2.45 2.62 2.45 0 0 0
07/03/2017
2.45
 3,710 2.28 2.45 2.28 0 0 0
06/03/2017
2.28
 6,100 2.53 2.53 2.28 0 0 0
03/03/2017
2.53
 0 2.53 2.53 2.53 0 0 0
02/03/2017
2.53
 11,800 2.62 2.62 2.36 0 0 0
01/03/2017
2.62
 0 2.62 2.62 2.62 0 0 0
28/02/2017
2.62
 0 2.62 2.62 2.62 0 0 0
27/02/2017
2.62
 0 2.62 2.62 2.62 0 0 0
24/02/2017
2.62
 1,100 2.78 2.78 2.53 0 0 0
23/02/2017
2.78
 0 2.78 2.78 2.78 0 0 0
22/02/2017
2.78
 1,666 2.62 2.78 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |