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)
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
19/05/2011
12.40
 378,900 12.32 12.40 12.32 0 200 -0.0
18/05/2011
12.32
 189,500 12.32 12.32 12.32 0 200 -0.0
17/05/2011
12.32
 529,600 12.40 12.49 12.32 0 0 0
16/05/2011
12.40
 250,800 12.40 12.49 12.32 0 0 0
13/05/2011
12.40
 146,700 12.40 12.40 12.40 0 0 0
12/05/2011
12.40
 260,400 12.49 12.57 12.40 0 0 0
11/05/2011
12.49
 225,500 12.40 12.57 12.40 0 0 0
10/05/2011
12.40
 310,400 12.57 12.66 12.40 0 0 0
09/05/2011
12.57
 447,000 12.32 12.66 12.49 0 0 0
06/05/2011
12.32
 267,600 12.32 12.57 12.32 0 0 0
05/05/2011
12.32
 124,200 12.49 12.66 12.32 0 0 0
04/05/2011
12.49
 351,100 12.49 12.57 12.40 0 0 0
29/04/2011
12.49
 356,400 12.49 12.57 12.40 0 0 0
28/04/2011
12.49
 331,400 12.57 12.57 12.32 0 0 0
27/04/2011
12.57
 318,800 12.40 12.66 12.49 0 0 0
26/04/2011
12.40
 268,300 12.57 12.57 12.40 0 0 0
25/04/2011
12.57
 440,500 12.40 12.66 12.40 0 0 0
22/04/2011
12.40
 248,000 12.40 12.49 12.23 0 0 0
21/04/2011
12.40
 301,000 12.40 12.57 12.32 0 200 -0.0
20/04/2011
12.40
 435,700 12.40 12.57 12.32 0 0 0
19/04/2011
12.40
 371,300 12.57 12.66 12.40 0 0 0
18/04/2011
12.57
 400,700 12.57 12.57 12.40 0 0 0
15/04/2011
12.57
 345,500 12.66 12.74 12.57 0 0 0
14/04/2011
12.66
 386,200 12.66 12.74 12.57 0 0 0
13/04/2011
12.66
 310,500 12.74 12.82 12.57 0 15,700 -0.2
08/04/2011
12.74
 320,400 12.74 12.82 12.57 0 0 0
07/04/2011
12.74
 343,300 12.91 12.99 12.57 0 2,500 -0.0
06/04/2011
12.91
 507,100 12.40 13.08 12.32 0 5,100 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |