CTCP Chứng khoán Hòa Bình (hbs)

4.10
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
(2026-03-30) 		-0.30 -6.82% 240,200 0 0
4.10
4.40
4.10
2 tháng
(2026-03-02) 		-0.40 -8.89% 384,500 0 0
4.10
4.50
4.10
3 tháng
(2026-01-29) 		-0.60 -12.77% 491,000 -2,300 -0.0
4.10
4.70
4.10
6 tháng
(2025-10-31) 		-1.40 -25.45% 1,848,800 -168,500 -0.9
4.10
5.70
4.10
12 tháng
(2025-05-05) 		-2.40 -36.92% 14,365,500 -157,300 -0.8
4.10
9
4.10
24 tháng
(2024-05-09) 		-2.57 -38.49% 36,660,708 94,400 0.9
4.10
10.80
4.10
36 tháng
(2023-05-15) 		-1.13 -21.62% 65,072,503 91,800 0.9
4.10
10.80
4.10
60 tháng
(2021-05-25) 		-1.97 -32.51% 127,198,754 96,300 0.9
3.97
15.19
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2012
6.07
 29,400 5.99 6.16 5.99 0 0 0
11/09/2012
5.99
 2,600 5.99 5.99 5.65 0 0 0
10/09/2012
5.99
 400 5.99 5.99 5.65 0 0 0
07/09/2012
5.99
 65,200 5.99 5.99 5.91 0 0 0
06/09/2012
5.99
 300 5.99 5.99 5.99 0 0 0
05/09/2012
5.99
 800 5.99 5.99 5.82 0 0 0
04/09/2012
5.99
 41,400 5.91 6.07 5.99 0 0 0
31/08/2012
5.91
 200 5.91 5.91 5.91 0 0 0
30/08/2012
5.91
 38,400 5.82 5.91 5.74 0 0 0
29/08/2012
5.82
 134,700 6.07 6.07 5.40 0 0 0
28/08/2012
6.07
 8,100 6.07 6.16 5.65 0 0 0
27/08/2012
6.07
 22,800 6.24 6.24 5.91 0 0 0
24/08/2012
6.24
 42,300 6.07 6.24 5.65 0 0 0
23/08/2012
6.07
 6,700 6.58 6.58 6.07 0 0 0
22/08/2012
6.58
 18,600 6.58 6.58 6.16 0 0 0
21/08/2012
6.58
 400 7.00 7.00 6.58 0 0 0
20/08/2012
7.00
 54,100 7.00 7.00 6.92 0 0 0
17/08/2012
7.00
 89,100 7.00 7.00 6.58 0 0 0
16/08/2012
7.00
 32,400 7.09 7.09 6.92 0 0 0
15/08/2012
7.09
 72,800 7.09 7.09 7.00 0 0 0
14/08/2012
7.09
 75,300 7.17 7.17 6.75 0 0 0
13/08/2012
7.17
 98,400 7.26 7.26 6.92 1,000 0 0.0
10/08/2012
7.26
 34,200 7.34 7.34 7.17 0 0 0
09/08/2012
7.34
 28,700 7.34 7.34 7.09 0 0 0
08/08/2012
7.34
 48,700 7.34 7.51 7.00 0 0 0
07/08/2012
7.34
 93,500 7.42 7.42 7.09 0 0 0
06/08/2012
7.42
 142,000 7.34 7.59 7.34 0 0 0
03/08/2012
7.34
 3,600 7.51 7.51 7.17 0 0 0
02/08/2012
7.51
 87,900 7.34 7.51 7.26 0 0 0
01/08/2012
7.34
 183,300 7.51 7.51 7.26 0 0 0
31/07/2012
7.51
 166,700 7.68 7.68 7.34 0 0 0
30/07/2012
7.68
 52,900 7.51 7.76 7.51 0 1,000 -0.0
27/07/2012
7.51
 340,100 7.76 7.76 7.26 0 0 0
26/07/2012
7.76
 308,800 7.68 7.85 7.68 0 900 -0.0
25/07/2012
7.68
 44,900 7.76 7.76 7.51 0 3,000 -0.0
24/07/2012
7.76
 169,100 7.76 7.76 7.68 0 1,100 -0.0
23/07/2012
7.76
 61,600 7.85 7.85 7.68 0 1,700 -0.0
20/07/2012
7.85
 124,600 7.85 8.18 7.42 0 1,000 -0.0
19/07/2012
7.85
 154,800 7.85 7.85 7.34 0 1,100 -0.0
18/07/2012
7.85
 61,100 7.85 7.85 7.76 0 1,600 -0.0
17/07/2012
7.85
 72,500 7.85 7.93 7.76 0 100 -0.0
16/07/2012
7.85
 250,700 7.85 7.93 7.76 0 0 0
13/07/2012
7.85
 150,200 7.68 7.85 7.76 0 0 0
12/07/2012
7.68
 174,600 7.68 7.68 7.42 0 0 0
11/07/2012
7.68
 233,400 7.85 7.85 7.59 0 0 0
10/07/2012
7.85
 115,700 7.93 7.93 7.42 0 0 0
09/07/2012
7.93
 145,300 8.02 8.10 7.93 0 0 0
06/07/2012
8.02
 236,300 8.27 8.27 7.93 0 0 0
05/07/2012
8.27
 146,700 7.93 8.27 7.85 0 0 0
04/07/2012
7.93
 270,100 7.93 7.93 7.76 0 0 0
03/07/2012
7.93
 242,100 7.93 7.93 7.76 0 0 0
02/07/2012
7.93
 204,100 7.93 7.93 7.68 0 0 0
29/06/2012
7.93
 150,200 7.93 7.93 7.76 0 0 0
28/06/2012
7.93
 252,900 8.02 8.02 7.85 0 0 0
27/06/2012
8.02
 138,900 8.02 8.10 7.93 0 0 0
26/06/2012
8.02
 124,200 8.02 8.02 7.93 0 600 -0.0
25/06/2012
8.02
 231,600 8.10 8.10 7.85 0 0 0
22/06/2012
8.10
 318,600 8.10 8.10 7.93 0 0 0
21/06/2012
8.10
 205,800 8.10 8.10 7.93 0 0 0
20/06/2012
8.10
 281,900 8.10 8.10 7.93 0 0 0
19/06/2012
8.10
 169,500 8.18 8.18 7.93 0 0 0
18/06/2012
8.18
 298,400 8.18 8.18 8.10 0 0 0
15/06/2012
8.18
 182,800 8.18 8.18 8.10 0 0 0
14/06/2012
8.18
 197,500 8.18 8.18 8.02 0 0 0
13/06/2012
8.18
 223,400 8.10 8.18 8.02 0 0 0
12/06/2012
8.10
 238,400 8.27 8.27 8.10 0 0 0
11/06/2012
8.27
 156,400 8.35 8.35 8.10 0 0 0
08/06/2012
8.35
 312,900 8.44 8.44 7.85 0 0 0
07/06/2012
8.44
 301,400 8.35 8.44 8.18 0 0 0
06/06/2012
8.35
 456,300 8.27 8.44 8.02 0 0 0
05/06/2012
8.27
 151,700 8.35 8.35 8.10 0 0 0
04/06/2012
8.35
 191,300 8.35 8.44 8.35 0 0 0
01/06/2012
8.35
 177,300 8.27 8.44 8.27 0 0 0
31/05/2012
8.27
 256,200 8.27 8.77 8.02 0 1,000 -0.0
30/05/2012
8.27
 270,500 8.27 8.27 8.02 0 7,500 -0.1
29/05/2012
8.27
 127,100 8.27 8.27 8.18 0 0 0
28/05/2012
8.27
 160,300 8.35 8.35 8.10 0 0 0
25/05/2012
8.35
 327,000 8.35 8.44 8.18 0 0 0
24/05/2012
8.35
 212,200 8.27 8.52 7.76 0 0 0
23/05/2012
8.27
 234,400 8.44 8.44 8.02 0 0 0
22/05/2012
8.44
 217,100 8.52 8.52 8.18 0 0 0
21/05/2012
8.52
 403,700 8.10 8.52 7.93 0 0 0
18/05/2012
8.10
 86,900 8.52 8.52 7.85 0 0 0
17/05/2012
8.52
 85,300 8.52 8.52 7.93 0 0 0
16/05/2012
8.52
 187,300 8.61 8.61 8.10 0 0 0
15/05/2012
8.61
 59,100 9.11 9.28 8.52 0 0 0
14/05/2012
9.11
 339,600 9.11 9.70 8.52 20,000 0 0.2
11/05/2012
9.11
 46,800 8.52 9.11 8.94 0 0 0
10/05/2012
8.52
 214,500 8.02 8.52 7.85 0 0 0
09/05/2012
8.02
 151,900 8.27 8.27 8.02 0 0 0
08/05/2012
8.27
 189,300 8.35 8.35 8.18 0 0 0
07/05/2012
8.35
 84,600 8.52 8.52 8.27 0 0 0
04/05/2012
8.52
 31,300 8.61 8.61 8.02 0 0 0
03/05/2012
8.61
 445,300 8.61 8.61 8.27 0 0 0
02/05/2012
8.61
 594,800 8.61 8.77 8.44 100 0 0.0
27/04/2012
8.61
 383,100 8.69 8.77 8.61 0 0 0
26/04/2012
8.69
 503,900 8.61 8.77 8.61 0 0 0
25/04/2012
8.61
 436,100 8.61 8.77 8.44 0 0 0
24/04/2012
8.61
 281,000 8.44 8.86 8.27 0 0 0
23/04/2012
8.44
 304,400 8.77 9.20 8.44 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |