CTCP Chứng khoán Hòa Bình (hbs)

4.50
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
(2026-02-11) 		0 0% 64,500 -2,300 -0.0
4.50
4.50
4.50
2 tháng
(2026-01-12) 		0 0% 203,400 -2,200 -0.0
4.50
4.80
4.50
3 tháng
(2025-12-15) 		0 0% 343,400 -2,200 -0.0
4.40
4.80
4.50
6 tháng
(2025-09-15) 		-3.20 -41.56% 5,449,200 -165,700 -0.9
4.40
9
4.50
12 tháng
(2025-03-18) 		-2.60 -36.62% 15,677,500 -182,000 -1.0
4.40
9
4.50
24 tháng
(2024-03-25) 		-2.84 -38.70% 38,029,033 90,900 0.9
4.40
10.80
4.50
36 tháng
(2023-03-29) 		0.11 2.56% 65,660,419 92,300 0.9
4.30
10.80
4.50
60 tháng
(2021-04-08) 		-2.84 -38.70% 129,189,230 96,400 0.9
3.97
15.19
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
11.98
 600,000 12.07 12.40 11.98 0 0 0
06/10/2011
12.07
 655,300 11.81 12.40 11.81 0 0 0
05/10/2011
11.81
 662,200 11.90 12.40 11.81 0 0 0
04/10/2011
11.90
 587,000 11.81 11.98 11.81 0 0 0
03/10/2011
11.81
 669,000 11.81 12.32 11.56 0 0 0
30/09/2011
11.81
 605,700 11.81 11.98 11.47 0 0 0
29/09/2011
11.81
 562,000 12.15 12.15 11.81 0 0 0
28/09/2011
12.15
 668,700 11.90 12.40 11.81 0 0 0
27/09/2011
11.90
 576,800 11.90 11.90 11.90 0 0 0
26/09/2011
11.90
 652,800 11.98 11.98 11.90 0 0 0
23/09/2011
11.98
 591,500 11.98 12.15 11.47 0 0 0
22/09/2011
11.98
 608,300 12.23 12.49 11.47 0 0 0
21/09/2011
12.23
 731,800 12.40 12.49 11.56 0 0 0
20/09/2011
12.40
 629,800 12.49 12.57 11.98 0 0 0
19/09/2011
12.49
 624,400 12.74 12.82 12.49 0 0 0
16/09/2011
12.74
 672,300 12.23 12.82 11.90 0 0 0
15/09/2011
12.23
 633,500 11.98 12.57 12.07 0 0 0
14/09/2011
11.98
 642,500 12.15 12.32 11.81 0 0 0
13/09/2011
12.15
 552,900 11.81 12.49 11.81 0 0 0
12/09/2011
11.81
 543,700 11.73 12.07 11.81 0 0 0
09/09/2011
11.73
 500,300 11.90 11.90 11.73 0 0 0
08/09/2011
11.90
 495,100 11.81 11.98 11.73 0 0 0
07/09/2011
11.81
 534,600 11.73 11.81 11.64 0 0 0
06/09/2011
11.73
 506,600 11.64 11.73 11.64 0 0 0
05/09/2011
11.64
 506,600 11.73 11.73 11.56 0 0 0
01/09/2011
11.73
 514,100 11.73 11.81 11.73 0 0 0
31/08/2011
11.73
 479,800 11.81 11.81 11.56 0 0 0
30/08/2011
11.81
 508,300 11.73 11.90 11.56 0 0 0
29/08/2011
11.73
 549,600 11.73 11.98 11.73 0 0 0
26/08/2011
11.73
 443,900 11.64 11.73 11.64 0 0 0
25/08/2011
11.64
 603,900 11.73 11.73 11.64 0 0 0
24/08/2011
11.73
 460,800 11.73 11.81 11.73 0 0 0
23/08/2011
11.73
 464,800 11.73 11.81 11.64 0 0 0
22/08/2011
11.73
 420,500 11.73 11.81 11.64 0 0 0
19/08/2011
11.73
 531,700 11.73 11.81 11.56 0 0 0
18/08/2011
11.73
 507,500 11.73 11.81 11.56 0 0 0
17/08/2011
11.73
 466,800 11.64 11.81 11.64 0 0 0
16/08/2011
11.64
 362,000 11.56 11.90 11.56 0 0 0
15/08/2011
11.56
 330,400 11.56 11.64 11.47 0 0 0
12/08/2011
11.56
 519,400 11.64 11.98 11.56 0 0 0
11/08/2011
11.64
 415,400 11.64 11.98 11.56 0 0 0
10/08/2011
11.64
 226,900 11.47 11.73 11.56 0 0 0
09/08/2011
11.47
 263,000 11.56 12.15 11.31 0 0 0
08/08/2011
11.56
 295,600 11.64 12.15 11.47 0 0 0
05/08/2011
11.64
 274,100 11.64 11.81 11.47 0 0 0
04/08/2011
11.64
 256,400 11.47 12.15 10.72 0 0 0
03/08/2011
11.47
 204,600 11.64 11.64 11.31 0 0 0
02/08/2011
11.64
 222,700 11.73 11.73 11.47 0 0 0
01/08/2011
11.73
 303,900 11.73 11.98 11.64 0 0 0
29/07/2011
11.73
 230,000 11.81 11.90 11.56 0 0 0
28/07/2011
11.81
 246,600 11.90 12.07 11.73 0 0 0
27/07/2011
11.90
 223,300 11.81 12.15 11.73 0 0 0
26/07/2011
11.81
 210,000 11.81 12.15 11.73 0 0 0
25/07/2011
11.81
 356,700 11.81 12.23 11.73 0 0 0
22/07/2011
11.81
 231,900 11.81 12.23 11.73 0 0 0
21/07/2011
11.81
 240,500 11.98 12.15 11.64 0 0 0
20/07/2011
11.98
 293,000 11.73 12.15 11.64 0 0 0
19/07/2011
11.73
 252,900 11.81 12.23 11.73 0 0 0
18/07/2011
11.81
 270,600 11.73 11.98 11.73 0 0 0
15/07/2011
11.73
 267,200 11.90 12.07 11.56 0 0 0
14/07/2011
11.90
 261,300 11.81 12.15 11.56 0 0 0
13/07/2011
11.81
 283,400 11.81 12.23 11.56 0 0 0
12/07/2011
11.81
 233,300 11.73 12.23 11.47 0 0 0
11/07/2011
11.73
 329,300 11.73 11.81 11.73 0 0 0
08/07/2011
11.73
 390,700 11.73 12.23 11.73 0 0 0
07/07/2011
11.73
 240,100 11.73 11.73 11.64 0 0 0
06/07/2011
11.73
 334,900 11.81 11.81 11.64 0 0 0
05/07/2011
11.81
 254,100 11.81 11.81 11.64 0 0 0
04/07/2011
11.81
 312,000 11.73 11.81 11.64 0 0 0
01/07/2011
11.73
 200,300 11.81 11.90 11.73 0 0 0
30/06/2011
11.81
 371,200 11.73 12.40 11.64 0 0 0
29/06/2011
11.73
 250,000 11.81 11.81 11.64 0 0 0
28/06/2011
11.81
 233,900 11.81 11.90 11.81 0 0 0
27/06/2011
11.81
 399,900 11.81 11.90 11.73 0 0 0
24/06/2011
11.81
 98,800 11.90 11.90 11.81 0 0 0
23/06/2011
11.90
 343,900 11.90 11.90 11.56 0 0 0
22/06/2011
11.90
 265,200 12.07 12.07 11.47 0 0 0
21/06/2011
12.07
 258,900 11.98 12.23 11.98 0 0 0
20/06/2011
11.98
 230,000 12.07 12.07 11.90 0 0 0
17/06/2011
12.07
 261,400 12.07 12.07 11.98 0 0 0
16/06/2011
12.07
 308,300 11.98 12.07 12.07 0 0 0
15/06/2011
11.98
 283,500 12.07 12.15 11.98 0 0 0
14/06/2011
12.07
 250,800 12.15 12.15 12.07 0 0 0
13/06/2011
12.15
 278,600 12.23 12.23 12.15 0 0 0
10/06/2011
12.23
 274,000 12.32 12.32 12.07 0 0 0
09/06/2011
12.32
 228,200 12.23 12.32 11.90 0 0 0
08/06/2011
12.23
 275,000 12.23 12.32 12.07 0 0 0
07/06/2011
12.23
 266,800 12.32 12.32 12.23 0 0 0
06/06/2011
12.32
 257,800 12.07 12.40 11.98 0 0 0
03/06/2011
12.07
 211,600 12.32 12.57 12.07 0 0 0
02/06/2011
12.32
 371,100 12.32 12.32 12.15 0 0 0
01/06/2011
12.32
 255,700 11.98 12.40 12.07 0 0 0
31/05/2011
11.98
 264,100 12.32 12.32 11.98 0 0 0
30/05/2011
12.32
 457,400 12.32 12.40 12.23 0 0 0
27/05/2011
12.32
 435,800 12.32 12.40 12.23 0 0 0
26/05/2011
12.32
 339,900 12.15 12.40 11.64 0 0 0
25/05/2011
12.15
 306,400 12.23 12.23 11.73 0 0 0
24/05/2011
12.23
 504,300 12.23 12.23 11.81 0 200 -0.0
23/05/2011
12.23
 472,700 12.40 12.49 12.23 0 0 0
20/05/2011
12.40
 637,800 12.40 12.40 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |