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
(2026-05-19) 		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
(2026-03-20) 		0 0% 396,600 -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
(2025-06-23) 		-2.10 -32.81% 12,759,100 -174,200 -0.9
4
9
4.30
24 tháng
(2024-06-28) 		-3.46 -44.61% 33,686,013 63,600 0.7
4
10.80
4.30
36 tháng
(2023-07-04) 		-3.46 -44.61% 59,242,872 87,700 0.9
4
10.80
4.30
60 tháng
(2021-07-14) 		-1.94 -31.13% 119,995,512 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)
24/08/2017
2.53
 0 2.53 2.53 2.53 0 0 0
23/08/2017
2.53
 3,100 2.45 2.53 2.53 0 0 0
22/08/2017
2.45
 2,600 2.53 2.53 2.36 0 0 0
21/08/2017
2.53
 520 2.53 2.53 2.45 0 0 0
18/08/2017
2.53
 28,100 2.45 2.53 2.36 0 0 0
17/08/2017
2.45
 67,413 2.70 2.70 2.45 0 0 0
16/08/2017
2.70
 16,100 2.95 2.95 2.70 0 0 0
15/08/2017
2.95
 8,700 2.95 2.95 2.70 0 0 0
14/08/2017
2.95
 274,903 2.70 2.95 2.45 5,500 0 0.0
11/08/2017
2.70
 25,920 2.95 3.04 2.70 0 0 0
10/08/2017
2.95
 18,300 3.21 3.21 2.95 0 0 0
09/08/2017
3.21
 132,400 3.04 3.29 3.12 0 0 0
08/08/2017
3.04
 51,960 2.78 3.04 2.95 0 0 0
07/08/2017
2.78
 59,300 2.53 2.78 2.45 0 0 0
04/08/2017
2.53
 4,320 2.45 2.53 2.53 0 0 0
03/08/2017
2.45
 5,250 2.53 2.53 2.45 0 0 0
02/08/2017
2.53
 1,600 2.53 2.53 2.45 1,500 0 0.0
01/08/2017
2.53
 0 2.53 2.53 2.53 0 0 0
31/07/2017
2.53
 100 2.45 2.53 2.53 0 0 0
28/07/2017
2.45
 310 2.45 2.45 2.36 0 0 0
27/07/2017
2.45
 0 2.45 2.45 2.45 0 0 0
26/07/2017
2.45
 2,181 2.36 2.45 2.36 0 0 0
25/07/2017
2.36
 200 2.36 2.36 2.36 0 0 0
24/07/2017
2.36
 70 2.36 2.36 2.36 0 0 0
21/07/2017
2.36
 400 2.36 2.36 2.36 0 0 0
20/07/2017
2.36
 6,500 2.36 2.36 2.28 0 0 0
19/07/2017
2.36
 20 2.36 2.36 2.36 0 0 0
18/07/2017
2.36
 200 2.45 2.45 2.36 0 0 0
17/07/2017
2.45
 10,144 2.53 2.53 2.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |