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)
18/11/2015
3.71
 200 3.71 3.71 3.54 0 0 0
17/11/2015
3.71
 200 3.63 3.71 3.54 0 0 0
16/11/2015
3.63
 1,600 3.63 3.80 3.63 0 0 0
13/11/2015
3.63
 900,507 3.46 3.63 3.63 0 0 0
12/11/2015
3.46
 5,040 3.80 3.80 3.46 0 0 0
11/11/2015
3.80
 0 3.80 3.80 3.80 0 0 0
10/11/2015
3.80
 3,700 3.80 3.80 3.54 0 0 0
09/11/2015
3.80
 0 3.80 3.80 3.80 0 0 0
06/11/2015
3.80
 0 3.80 3.80 3.80 0 0 0
05/11/2015
3.80
 0 3.80 3.80 3.80 0 0 0
04/11/2015
3.80
 880,500 3.71 3.80 3.71 0 0 0
03/11/2015
3.71
 1,128,000 3.71 3.80 3.71 0 0 0
02/11/2015
3.71
 171,100 3.88 3.88 3.71 0 0 0
30/10/2015
3.88
 0 3.88 3.88 3.88 0 0 0
29/10/2015
3.88
 120 3.80 3.88 3.88 0 0 0
28/10/2015
3.80
 5,900 3.80 3.80 3.54 0 0 0
27/10/2015
3.80
 1,640 3.71 3.80 3.54 0 0 0
26/10/2015
3.71
 871,940 3.88 3.88 3.63 0 0 0
23/10/2015
3.88
 0 3.88 3.88 3.88 0 0 0
22/10/2015
3.88
 900 3.88 4.05 3.54 0 0 0
21/10/2015
3.88
 8,500 3.71 3.88 3.71 0 0 0
20/10/2015
3.71
 571,032 3.88 4.22 3.71 32 0 0.0
19/10/2015
3.88
 100 3.71 3.88 3.88 0 0 0
16/10/2015
3.71
 500 3.80 3.80 3.71 0 0 0
15/10/2015
3.80
 720,900 3.80 3.80 3.71 0 0 0
14/10/2015
3.80
 730 3.71 3.88 3.71 0 0 0
13/10/2015
3.71
 7,600 4.05 4.05 3.71 0 0 0
12/10/2015
4.05
 606,930 4.05 4.22 4.05 0 0 0
09/10/2015
4.05
 100 3.71 4.05 4.05 0 0 0
08/10/2015
3.71
 33,070 3.88 3.88 3.54 0 0 0
07/10/2015
3.88
 545,000 3.88 3.88 3.88 0 0 0
06/10/2015
3.88
 560,662 3.97 3.97 3.88 0 0 0
05/10/2015
3.97
 0 3.97 3.97 3.97 0 0 0
02/10/2015
3.97
 10,000 4.05 4.05 3.97 0 0 0
01/10/2015
4.05
 600 4.13 4.13 3.80 0 0 0
30/09/2015
4.13
 2,300 4.22 4.22 4.13 0 0 0
29/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
28/09/2015
4.22
 2,200 4.30 4.30 3.88 0 0 0
25/09/2015
4.30
 355,200 4.13 4.39 4.13 0 0 0
24/09/2015
4.13
 200,000 4.22 4.22 4.13 0 0 0
23/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
22/09/2015
4.22
 500 4.05 4.22 4.05 0 0 0
21/09/2015
4.05
 500 4.22 4.22 3.80 0 0 0
18/09/2015
4.22
 100 4.22 4.22 4.22 0 0 0
17/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
16/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
15/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
14/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
11/09/2015
4.22
 0 4.22 4.22 4.22 0 0 0
10/09/2015
4.22
 250,000 4.13 4.22 4.22 0 0 0
09/09/2015
4.13
 0 4.13 4.13 4.13 0 0 0
08/09/2015
4.13
 0 4.13 4.13 4.13 0 0 0
07/09/2015
4.13
 0 4.13 4.13 4.13 0 0 0
04/09/2015
4.13
 0 4.13 4.13 4.13 0 0 0
03/09/2015
4.13
 0 4.13 4.13 4.13 0 0 0
01/09/2015
4.13
 6 4.13 4.13 4.13 0 0 0
31/08/2015
4.13
 0 4.13 4.13 4.13 0 0 0
28/08/2015
4.13
 1,000 4.22 4.22 4.13 0 0 0
27/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
26/08/2015
4.22
 1,000 4.05 4.22 4.22 0 0 0
25/08/2015
4.05
 0 4.05 4.05 4.05 0 0 0
24/08/2015
4.05
 200 4.22 4.22 3.80 0 0 0
21/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
20/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
19/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
18/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
17/08/2015
4.22
 66 4.22 4.22 4.22 0 0 0
14/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
13/08/2015
4.22
 500 4.05 4.22 4.22 0 0 0
12/08/2015
4.05
 600 4.13 4.13 4.05 0 0 0
11/08/2015
4.13
 100 4.22 4.22 4.13 0 0 0
10/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
07/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
06/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
05/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
04/08/2015
4.22
 0 4.22 4.22 4.22 0 0 0
03/08/2015
4.22
 1,000 3.88 4.22 4.13 0 0 0
31/07/2015
3.88
 300 3.97 3.97 3.88 0 0 0
30/07/2015
3.97
 0 3.97 3.97 3.97 0 0 0
29/07/2015
3.97
 226,700 4.13 4.22 3.88 0 0 0
28/07/2015
4.13
 0 4.13 4.13 4.13 0 0 0
27/07/2015
4.13
 0 4.13 4.13 4.13 0 0 0
24/07/2015
4.13
 1,466 4.05 4.22 3.88 0 0 0
23/07/2015
4.05
 0 4.05 4.05 4.05 0 0 0
22/07/2015
4.05
 101,600 3.88 4.22 4.05 0 0 0
21/07/2015
3.88
 2,300 4.13 4.13 3.88 0 0 0
20/07/2015
4.13
 0 4.13 4.13 4.13 0 0 0
17/07/2015
4.13
 0 4.13 4.13 4.13 0 0 0
16/07/2015
4.13
 3,300 4.05 4.22 3.80 0 0 0
15/07/2015
4.05
 1,200 3.80 4.13 3.54 0 0 0
14/07/2015
3.80
 200 4.22 4.22 3.80 0 0 0
13/07/2015
4.22
 530,000 4.22 4.22 4.22 0 0 0
10/07/2015
4.22
 0 4.22 4.22 4.22 0 0 0
09/07/2015
4.22
 400 4.22 4.47 3.80 0 0 0
08/07/2015
4.22
 0 4.22 4.22 4.22 0 0 0
07/07/2015
4.22
 0 4.22 4.22 4.22 0 0 0
06/07/2015
4.22
 0 4.22 4.22 4.22 0 0 0
03/07/2015
4.22
 2,600 4.13 4.22 3.88 0 0 0
02/07/2015
4.13
 22,300 3.88 4.13 3.63 0 0 0
01/07/2015
3.88
 0 3.88 3.88 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |