CTCP Chứng khoán Hòa Bình (hbs)

4.70
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
(2025-12-29) 		0.30 6.82% 148,300 100 0.0
4.40
4.80
4.70
2 tháng
(2025-11-28) 		-0.50 -9.62% 728,400 -13,800 -0.1
4.40
5.20
4.70
3 tháng
(2025-10-29) 		-1.40 -22.95% 1,357,800 -166,200 -0.9
4.40
6.10
4.70
6 tháng
(2025-07-31) 		-2.70 -36.49% 9,573,700 -186,300 -1.0
4.40
9
4.70
12 tháng
(2025-02-03) 		-1.70 -26.56% 18,118,575 -155,100 -0.8
4.40
9
4.70
24 tháng
(2024-02-07) 		-1.80 -27.66% 40,510,001 95,600 0.9
4.40
10.80
4.70
36 tháng
(2023-02-13) 		0.14 3.16% 65,985,702 94,600 0.9
4.22
10.80
4.70
60 tháng
(2021-02-22) 		0.65 16.05% 132,485,872 98,800 1.0
3.97
15.19
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2012
8.77
 318,800 9.20 9.20 8.77 0 0 0
19/04/2012
9.20
 596,900 9.28 9.28 9.03 0 0 0
18/04/2012
9.28
 110,500 9.70 9.87 9.28 0 0 0
17/04/2012
9.70
 70,500 10.04 10.04 9.53 0 0 0
16/04/2012
10.04
 371,900 9.79 10.29 10.04 0 0 0
13/04/2012
9.79
 503,500 9.20 9.79 9.03 0 0 0
12/04/2012
9.20
 355,700 9.28 9.37 9.20 0 0 0
11/04/2012
9.28
 60,400 9.28 9.28 9.20 0 0 0
10/04/2012
9.28
 25,700 9.37 9.37 9.28 0 0 0
09/04/2012
9.37
 33,600 9.45 9.70 9.28 0 0 0
06/04/2012
9.45
 228,000 9.96 9.96 9.28 0 0 0
05/04/2012
9.96
 329,500 10.12 10.12 9.70 0 0 0
04/04/2012
10.12
 879,300 10.04 10.12 9.70 0 0 0
03/04/2012
10.04
 955,400 9.79 10.04 9.53 0 0 0
30/03/2012
9.79
 475,700 10.12 10.46 9.70 0 0 0
29/03/2012
10.12
 81,300 10.88 10.97 10.12 0 0 0
28/03/2012
10.88
 322,200 11.39 11.39 10.88 0 0 0
27/03/2012
11.39
 383,700 11.47 11.56 11.39 0 0 0
26/03/2012
11.47
 546,500 11.47 11.56 11.39 0 0 0
23/03/2012
11.47
 169,700 11.39 11.64 11.47 0 0 0
22/03/2012
11.39
 192,800 11.64 11.64 11.39 0 0 0
21/03/2012
11.64
 423,700 11.47 11.64 11.56 0 0 0
20/03/2012
11.47
 581,700 11.73 11.73 11.31 0 0 0
19/03/2012
11.73
 187,000 11.56 11.73 11.56 0 0 0
16/03/2012
11.56
 198,200 11.56 11.73 11.56 0 0 0
15/03/2012
11.56
 392,000 11.56 11.64 11.47 0 0 0
14/03/2012
11.56
 381,000 11.47 11.81 11.47 0 0 0
13/03/2012
11.47
 942,200 11.47 11.73 11.47 0 0 0
12/03/2012
11.47
 439,100 11.47 11.73 11.47 0 0 0
09/03/2012
11.47
 219,200 11.73 11.73 11.47 0 0 0
08/03/2012
11.73
 1,004,300 11.81 11.81 11.64 0 0 0
07/03/2012
11.81
 1,035,400 11.90 12.15 11.73 0 0 0
06/03/2012
11.90
 688,400 12.32 12.40 11.81 0 0 0
05/03/2012
12.32
 780,900 11.73 12.40 11.81 0 0 0
02/03/2012
11.73
 398,000 11.81 11.81 11.73 0 0 0
01/03/2012
11.81
 633,800 11.73 11.90 11.73 0 0 0
29/02/2012
11.73
 703,600 11.73 11.90 11.56 0 0 0
28/02/2012
11.73
 552,700 11.90 12.07 11.56 0 0 0
27/02/2012
11.90
 628,200 11.73 12.32 11.73 0 0 0
24/02/2012
11.73
 328,000 11.73 11.81 11.73 0 0 0
23/02/2012
11.73
 781,100 11.81 11.81 11.64 0 0 0
22/02/2012
11.81
 562,600 11.81 11.81 11.73 0 0 0
21/02/2012
11.81
 580,700 11.81 11.98 11.73 0 0 0
20/02/2012
11.81
 460,600 11.73 11.81 11.81 0 0 0
17/02/2012
11.73
 418,000 11.73 11.73 11.64 0 0 0
16/02/2012
11.73
 640,800 11.73 11.81 11.56 0 0 0
15/02/2012
11.73
 434,800 11.73 11.73 11.64 0 0 0
14/02/2012
11.73
 477,500 11.73 11.81 11.64 0 0 0
13/02/2012
11.73
 562,200 11.73 11.81 11.64 0 0 0
10/02/2012
11.73
 516,600 11.81 11.98 11.73 0 0 0
09/02/2012
11.81
 435,700 11.90 11.90 11.64 0 0 0
08/02/2012
11.90
 434,400 11.81 12.15 11.64 0 0 0
07/02/2012
11.81
 520,800 11.81 11.90 11.81 0 0 0
06/02/2012
11.81
 498,800 11.81 11.81 11.64 0 0 0
03/02/2012
11.81
 474,800 12.07 12.07 11.64 0 0 0
02/02/2012
12.07
 408,600 11.90 12.07 11.98 0 0 0
01/02/2012
11.90
 349,200 11.98 12.07 11.90 0 0 0
31/01/2012
11.98
 540,400 12.15 12.15 11.98 0 0 0
30/01/2012
12.15
 580,800 11.98 12.15 11.98 0 0 0
20/01/2012
11.98
 405,600 11.98 12.15 11.98 0 0 0
19/01/2012
11.98
 515,000 11.98 12.07 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |