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)
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
21/02/2017
2.62
 4,700 2.53 2.62 2.53 0 0 0
20/02/2017
2.53
 15,500 2.45 2.53 2.36 0 0 0
17/02/2017
2.45
 12,700 2.45 2.45 2.36 0 0 0
16/02/2017
2.45
 238 2.28 2.45 2.36 0 0 0
15/02/2017
2.28
 15,423 2.11 2.28 2.19 0 0 0
14/02/2017
2.11
 2,400 2.11 2.11 2.11 0 0 0
13/02/2017
2.11
 3,700 2.28 2.28 2.11 0 0 0
10/02/2017
2.28
 100 2.19 2.28 2.28 0 0 0
09/02/2017
2.19
 0 2.19 2.19 2.19 0 0 0
08/02/2017
2.19
 0 2.19 2.19 2.19 0 0 0
07/02/2017
2.19
 113 2.11 2.19 2.19 0 0 0
06/02/2017
2.11
 2,600 2.02 2.11 2.02 0 0 0
03/02/2017
2.02
 100 1.94 2.02 2.02 0 0 0
02/02/2017
1.94
 0 1.94 1.94 1.94 0 0 0
25/01/2017
1.94
 4,100 1.77 1.94 1.77 0 0 0
24/01/2017
1.77
 300 1.77 1.77 1.77 0 0 0
23/01/2017
1.77
 0 1.77 1.77 1.77 0 0 0
20/01/2017
1.77
 4,700 1.86 1.86 1.77 0 0 0
19/01/2017
1.86
 500 1.94 1.94 1.77 0 0 0
18/01/2017
1.94
 5,000 2.02 2.02 1.86 0 0 0
17/01/2017
2.02
 507 1.94 2.02 2.02 0 0 0
16/01/2017
1.94
 500 1.77 1.94 1.77 0 0 0
13/01/2017
1.77
 18,300 1.94 2.11 1.77 0 0 0
12/01/2017
1.94
 8,200 2.11 2.19 1.94 0 0 0
11/01/2017
2.11
 2,000 2.28 2.28 2.11 0 0 0
10/01/2017
2.28
 5,900 2.28 2.45 2.11 0 0 0
09/01/2017
2.28
 1,000 2.53 2.53 2.28 0 0 0
06/01/2017
2.53
 100 2.78 2.78 2.53 0 0 0
05/01/2017
2.78
 0 2.78 2.78 2.78 0 0 0
04/01/2017
2.78
 0 2.78 2.78 2.78 0 0 0
03/01/2017
2.78
 0 2.78 2.78 2.78 0 0 0
30/12/2016
2.78
 200 2.70 2.78 2.78 0 0 0
29/12/2016
2.70
 100 2.53 2.70 2.70 0 0 0
28/12/2016
2.53
 100 2.45 2.53 2.53 0 0 0
27/12/2016
2.45
 0 2.45 2.45 2.45 0 0 0
26/12/2016
2.45
 10,200 2.45 2.53 2.36 0 0 0
23/12/2016
2.45
 0 2.45 2.45 2.45 0 0 0
22/12/2016
2.45
 200 2.28 2.45 2.45 0 0 0
21/12/2016
2.28
 1,000 2.45 2.45 2.28 0 0 0
20/12/2016
2.45
 600 2.53 2.53 2.28 0 0 0
19/12/2016
2.53
 0 2.53 2.53 2.53 0 0 0
16/12/2016
2.53
 200 2.36 2.53 2.53 0 0 0
15/12/2016
2.36
 200 2.28 2.36 2.36 0 0 0
14/12/2016
2.28
 6,300 2.45 2.45 2.28 0 0 0
13/12/2016
2.45
 0 2.45 2.45 2.45 0 0 0
12/12/2016
2.45
 0 2.45 2.45 2.45 0 0 0
09/12/2016
2.45
 0 2.45 2.45 2.45 0 0 0
08/12/2016
2.45
 100 2.36 2.45 2.45 0 0 0
07/12/2016
2.36
 100 2.28 2.36 2.36 0 0 0
06/12/2016
2.28
 200 2.28 2.45 2.28 0 0 0
05/12/2016
2.28
 500 2.45 2.45 2.28 0 0 0
02/12/2016
2.45
 73,400 2.45 2.45 2.45 0 0 0
01/12/2016
2.45
 1,916 2.45 2.45 2.45 0 0 0
30/11/2016
2.45
 23,600 2.45 2.45 2.45 23,600 0 0.1
29/11/2016
2.45
 1,100 2.45 2.62 2.45 0 0 0
28/11/2016
2.45
 27,300 2.70 2.70 2.45 27,300 0 0.1
25/11/2016
2.70
 0 2.70 2.70 2.70 0 0 0
24/11/2016
2.70
 100 2.53 2.70 2.70 0 0 0
23/11/2016
2.53
 0 2.53 2.53 2.53 0 0 0
22/11/2016
2.53
 200 2.53 2.53 2.53 0 0 0
21/11/2016
2.53
 0 2.53 2.53 2.53 0 0 0
18/11/2016
2.53
 0 2.53 2.53 2.53 0 0 0
17/11/2016
2.53
 2,100 2.53 2.70 2.53 0 0 0
16/11/2016
2.53
 0 2.53 2.53 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |