CTCP Chứng khoán Hòa Bình (hbs)

3.70
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
(2026-08-12) 		-0.30 -7.50% 150,000 0 0
3.70
4.10
3.70
2 tháng
(2026-07-13) 		-0.70 -15.91% 176,800 0 0
3.70
4.40
3.70
3 tháng
(2026-06-15) 		-0.60 -13.95% 196,500 0 0
3.70
4.40
3.70
6 tháng
(2026-03-16) 		-0.80 -17.78% 593,100 -4,400 0
3.70
4.50
3.70
12 tháng
(2025-09-16) 		-3.80 -50.67% 5,996,600 -170,100 -0.9
3.70
9
3.70
24 tháng
(2024-09-23) 		-4.40 -54.32% 24,469,824 48,300 0.6
3.70
9
3.70
36 tháng
(2023-09-27) 		-3.64 -49.60% 45,908,115 93,900 1.0
3.70
10.80
3.70
60 tháng
(2021-10-07) 		-6.09 -62.20% 109,828,581 95,200 1.0
3.70
15.19
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |