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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |