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)
05/04/2011
12.40
 328,800 12.23 12.49 12.32 0 200 -0.0
04/04/2011
12.23
 345,800 12.57 12.57 12.23 0 0 0
01/04/2011
12.57
 264,900 12.74 12.82 12.40 0 0 0
31/03/2011
12.74
 348,500 12.74 12.91 12.57 0 0 0
30/03/2011
12.74
 504,300 12.91 12.91 12.57 0 0 0
29/03/2011
12.91
 458,800 12.91 12.99 12.57 0 0 0
28/03/2011
12.91
 441,100 12.82 13.08 12.66 0 0 0
25/03/2011
12.82
 522,000 12.91 13.08 12.66 0 0 0
24/03/2011
12.91
 221,100 12.82 13.08 12.66 0 0 0
23/03/2011
12.82
 359,700 12.91 12.99 12.49 0 0 0
22/03/2011
12.91
 372,600 13.25 13.42 12.74 0 0 0
21/03/2011
13.25
 576,100 13.08 13.33 12.91 0 19,100 -0.3
18/03/2011
13.08
 733,800 12.07 13.08 11.98 0 30,000 -0.5
17/03/2011
12.07
 322,600 12.15 12.40 11.90 0 0 0
16/03/2011
12.15
 278,200 12.15 12.32 11.81 0 0 0
15/03/2011
12.15
 345,300 12.32 12.40 11.98 0 0 0
14/03/2011
12.32
 470,300 12.57 12.99 12.07 0 0 0
11/03/2011
12.57
 485,400 12.32 12.91 12.40 0 0 0
10/03/2011
12.32
 636,200 11.81 12.57 11.98 0 12,700 -0.2
09/03/2011
11.81
 412,900 11.81 12.07 11.81 0 0 0
08/03/2011
11.81
 449,000 11.98 12.15 11.81 0 0 0
07/03/2011
11.98
 521,500 11.90 12.23 11.64 0 0 0
04/03/2011
11.90
 857,300 11.90 12.07 11.64 0 0 0
03/03/2011
11.90
 511,600 11.81 12.07 11.81 0 0 0
02/03/2011
11.81
 393,800 12.15 12.23 11.64 0 0 0
01/03/2011
12.15
 478,600 12.23 12.40 11.98 0 105,000 -1.5
28/02/2011
12.23
 387,300 12.15 12.57 11.98 0 0 0
25/02/2011
12.15
 551,200 11.81 12.23 11.73 0 5,000 -0.1
24/02/2011
11.81
 290,600 11.98 12.23 11.64 0 31,000 -0.4
23/02/2011
11.98
 547,400 11.81 12.15 10.72 0 37,000 -0.5
22/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/02/2011
11.81
 395,500 11.35 11.81 11.14 0 0 0
21/02/2011
11.35
 496,700 12.04 12.20 11.28 0 0 0
18/02/2011
12.04
 348,100 12.12 12.27 11.89 0 0 0
17/02/2011
12.12
 250,300 12.20 12.20 11.89 0 0 0
16/02/2011
12.20
 369,200 12.12 12.20 11.89 0 0 0
15/02/2011
12.12
 449,500 11.97 12.12 11.74 0 0 0
14/02/2011
11.97
 329,000 12.04 12.04 11.74 0 0 0
11/02/2011
12.04
 384,900 12.12 12.20 11.81 0 1,500 -0.0
10/02/2011
12.12
 453,700 12.20 12.35 12.04 0 0 0
09/02/2011
12.20
 399,400 12.27 12.50 12.12 0 0 0
08/02/2011
12.27
 360,200 12.27 12.58 12.20 0 0 0
28/01/2011
12.27
 468,600 12.12 12.35 11.81 0 0 0
27/01/2011
12.12
 266,300 11.97 12.12 11.81 0 0 0
26/01/2011
11.97
 202,200 11.74 12.27 11.81 0 0 0
25/01/2011
11.74
 328,800 11.81 11.89 11.74 0 0 0
24/01/2011
11.81
 389,300 11.81 12.27 11.74 0 0 0
21/01/2011
11.81
 312,000 11.89 12.04 11.74 0 6,000 -0.1
20/01/2011
11.89
 334,100 11.97 12.20 11.74 0 0 0
19/01/2011
11.97
 381,400 12.04 12.27 11.89 0 0 0
18/01/2011
12.04
 362,800 12.35 12.73 11.97 0 0 0
17/01/2011
12.35
 459,500 12.35 12.73 11.97 10,000 0 0.2
14/01/2011
12.35
 294,400 12.20 12.50 11.89 39,200 0 0.6
13/01/2011
12.20
 316,900 12.12 12.43 12.12 22,300 0 0.4
12/01/2011
12.12
 326,100 11.81 12.27 11.81 0 0 0
11/01/2011
11.81
 513,000 12.04 12.12 11.74 20,000 0 0.3
10/01/2011
12.04
 219,400 12.12 12.27 11.89 20,600 0 0.3
07/01/2011
12.12
 343,500 12.12 12.27 11.97 80,200 0 1.3
06/01/2011
12.12
 302,400 12.04 12.35 11.89 3,400 0 0.1
05/01/2011
12.04
 210,200 12.12 12.43 12.04 2,000 0 0.0
04/01/2011
12.12
 261,500 12.58 12.73 12.12 0 0 0
31/12/2010
12.58
 463,900 12.12 12.58 11.81 0 0 0
30/12/2010
12.12
 313,700 12.27 12.66 12.12 0 0 0
29/12/2010
12.27
 200,800 12.73 12.89 12.20 0 0 0
28/12/2010
12.73
 341,200 11.97 12.73 11.97 0 0 0
27/12/2010
11.97
 379,200 11.81 12.12 11.74 0 0 0
24/12/2010
11.81
 320,400 11.81 12.20 11.66 0 0 0
23/12/2010
11.81
 278,400 12.20 12.58 11.66 0 0 0
22/12/2010
12.20
 279,200 12.35 13.19 11.97 0 0 0
21/12/2010
12.35
 388,400 12.66 13.19 12.20 0 0 0
20/12/2010
12.66
 175,100 13.04 13.65 12.66 0 0 0
17/12/2010
13.04
 309,100 12.43 13.27 12.50 0 0 0
16/12/2010
12.43
 193,400 13.04 13.04 12.43 0 0 0
15/12/2010
13.04
 614,700 13.73 13.88 13.04 0 0 0
14/12/2010
13.73
 424,900 14.96 14.96 13.73 0 0 0
13/12/2010
14.96
 578,200 14.42 15.03 14.50 0 0 0
10/12/2010
14.42
 763,000 13.58 14.42 13.58 0 0 0
09/12/2010
13.58
 549,600 13.42 13.88 13.19 0 0 0
08/12/2010
13.42
 893,200 14.11 14.80 13.42 19,000 0 0.3
07/12/2010
14.11
 420,800 14.57 14.88 14.11 60,000 0 1.1
06/12/2010
14.57
 1,113,200 15.72 16.34 14.50 0 0 0
03/12/2010
15.72
 1,537,500 14.73 15.72 15.19 0 0 0
02/12/2010
14.73
 423,400 13.81 14.73 14.50 0 0 0
01/12/2010
13.81
 700,500 13.12 13.81 13.27 0 0 0
30/11/2010
13.12
 1,118,700 12.58 13.12 12.58 0 0 0
29/11/2010
12.58
 698,100 12.35 13.04 11.66 0 0 0
26/11/2010
12.35
 187,200 12.04 12.35 11.97 0 0 0
25/11/2010
12.04
 364,300 11.81 12.20 11.89 0 0 0
24/11/2010
11.81
 328,900 11.97 12.12 11.74 0 0 0
23/11/2010
11.97
 320,500 11.97 12.20 11.51 0 0 0
22/11/2010
11.97
 353,400 12.12 12.20 11.51 0 0 0
19/11/2010
12.12
 414,600 12.12 12.50 11.89 0 0 0
18/11/2010
12.12
 433,300 11.74 12.27 11.97 0 0 0
17/11/2010
11.74
 563,500 11.66 12.27 11.74 0 0 0
16/11/2010
11.66
 355,700 11.74 12.04 11.58 0 0 0
15/11/2010
11.74
 551,200 11.97 12.43 11.58 0 0 0
12/11/2010
11.97
 1,300,200 12.27 12.43 11.58 0 0 0
11/11/2010
12.27
 343,300 12.35 12.58 11.66 0 0 0
10/11/2010
12.35
 423,500 12.27 12.66 12.12 0 0 0
09/11/2010
12.27
 285,500 12.58 12.66 12.20 0 0 0
08/11/2010
12.58
 278,400 12.50 12.81 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |