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)
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
15/11/2016
2.53
 0 2.53 2.53 2.53 0 0 0
14/11/2016
2.53
 700 2.53 2.53 2.53 0 0 0
11/11/2016
2.53
 167 2.45 2.53 2.53 0 0 0
10/11/2016
2.45
 5,000 2.45 2.45 2.45 5,000 0 0.0
09/11/2016
2.45
 3,000 2.45 2.45 2.45 3,000 0 0.0
08/11/2016
2.45
 0 2.45 2.45 2.45 0 0 0
07/11/2016
2.45
 0 2.45 2.45 2.45 0 0 0
04/11/2016
2.45
 6,510 2.45 2.45 2.45 6,500 0 0.0
03/11/2016
2.45
 1,700 2.62 2.62 2.45 1,700 0 0.0
02/11/2016
2.62
 3,100 2.45 2.62 2.45 3,000 0 0.0
01/11/2016
2.45
 2,300 2.45 2.45 2.45 2,300 0 0.0
31/10/2016
2.45
 0 2.45 2.45 2.45 0 0 0
28/10/2016
2.45
 10,700 2.36 2.45 2.36 10,700 0 0.0
27/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
26/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
25/10/2016
2.36
 200 2.36 2.36 2.19 0 0 0
24/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
21/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
20/10/2016
2.36
 571 2.28 2.36 2.36 0 0 0
19/10/2016
2.28
 0 2.28 2.28 2.28 0 0 0
18/10/2016
2.28
 728 2.36 2.45 2.28 0 0 0
17/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
14/10/2016
2.36
 32 2.36 2.36 2.36 0 0 0
13/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
12/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
11/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
10/10/2016
2.36
 300 2.36 2.36 2.36 300 0 0.0
07/10/2016
2.36
 800 2.36 2.36 2.36 300 0 0.0
06/10/2016
2.36
 0 2.36 2.36 2.36 0 0 0
05/10/2016
2.36
 1,015 2.36 2.36 2.36 0 0 0
04/10/2016
2.36
 200 2.36 2.45 2.36 100 0 0.0
03/10/2016
2.36
 900 2.36 2.36 2.36 0 0 0
30/09/2016
2.36
 1,800 2.45 2.45 2.36 1,800 0 0.0
29/09/2016
2.45
 100 2.36 2.45 2.45 0 0 0
28/09/2016
2.36
 203 2.45 2.45 2.36 100 0 0.0
27/09/2016
2.45
 200 2.28 2.45 2.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |