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)
05/11/2010
12.50
 354,800 12.12 12.66 12.35 0 0 0
04/11/2010
12.12
 668,600 11.58 12.20 11.51 1,200 0 0.0
03/11/2010
11.58
 459,400 11.51 11.58 11.35 0 0 0
02/11/2010
11.51
 362,400 11.28 11.51 10.82 0 0 0
01/11/2010
11.28
 391,300 11.51 11.74 11.05 0 0 0
29/10/2010
11.51
 351,900 11.43 11.74 11.35 0 0 0
28/10/2010
11.43
 456,200 11.43 11.81 11.35 0 0 0
27/10/2010
11.43
 273,700 11.97 12.20 11.43 0 0 0
26/10/2010
11.97
 571,700 11.51 12.27 11.51 0 0 0
25/10/2010
11.51
 444,300 11.43 11.58 11.35 0 0 0
22/10/2010
11.43
 341,300 11.51 11.81 10.89 0 0 0
21/10/2010
11.51
 372,800 11.66 11.89 10.89 0 0 0
20/10/2010
11.66
 835,300 12.04 12.12 11.35 0 0 0
19/10/2010
12.04
 435,000 12.50 12.58 11.66 0 0 0
18/10/2010
12.50
 599,700 12.35 12.58 11.97 0 0 0
15/10/2010
12.35
 316,900 12.73 12.73 12.12 0 0 0
14/10/2010
12.73
 479,400 12.81 13.04 12.27 0 1,500 -0.0
13/10/2010
12.81
 510,000 12.66 12.89 12.58 0 0 0
12/10/2010
12.66
 425,100 12.81 12.96 12.43 0 0 0
11/10/2010
12.81
 437,000 12.73 13.12 12.66 0 0 0
08/10/2010
12.73
 1,146,200 12.27 13.04 12.20 0 0 0
07/10/2010
12.27
 377,900 13.04 13.12 12.20 0 0 0
06/10/2010
13.04
 500,500 12.81 13.04 12.58 0 0 0
05/10/2010
12.81
 1,420,100 12.58 12.96 11.89 0 0 0
04/10/2010
12.58
 501,200 13.50 14.11 12.58 0 1,000 -0.0
01/10/2010
13.50
 619,900 13.65 13.88 13.04 0 3,000 -0.1
30/09/2010
13.65
 531,600 13.73 13.88 13.35 0 0 0
29/09/2010
13.73
 475,600 14.27 14.57 13.65 0 0 0
28/09/2010
14.27
 503,400 14.19 14.65 14.11 0 0 0
27/09/2010
14.19
 443,300 14.27 14.57 13.96 0 0 0
24/09/2010
14.27
 522,500 14.57 14.73 14.11 0 0 0
23/09/2010
14.57
 1,347,100 15.34 15.80 14.27 0 0 0
22/09/2010
15.34
 1,283,100 15.80 16.03 15.11 0 0 0
21/09/2010
15.80
 957,300 16.49 17.11 15.80 0 0 0
20/09/2010
16.49
 910,700 16.57 17.49 16.11 0 0 0
17/09/2010
16.57
 1,458,600 15.65 16.72 15.65 0 0 0
16/09/2010
15.65
 1,035,400 15.19 15.88 15.03 0 5,000 -0.1
15/09/2010
15.19
 789,000 16.03 16.26 15.11 0 0 0
14/09/2010
16.03
 1,030,100 16.57 17.18 15.88 0 0 0
13/09/2010
16.57
 512,500 17.49 17.72 16.57 0 0 0
10/09/2010
17.49
 1,120,700 17.49 18.49 16.18 0 0 0
09/09/2010
17.49
 1,320,300 16.80 17.49 16.57 12,000 0 0.3
08/09/2010
16.80
 885,700 16.18 16.80 16.03 0 0 0
07/09/2010
16.18
 1,100,200 15.88 16.34 15.57 0 400 -0.0
06/09/2010
15.88
 482,900 15.57 16.11 15.49 0 600 -0.0
01/09/2010
15.57
 521,700 15.57 16.18 15.34 0 1,000 -0.0
31/08/2010
15.57
 719,900 15.26 15.88 15.03 0 1,000 -0.0
30/08/2010
15.26
 706,000 13.81 15.26 14.19 0 0 0
27/08/2010
13.81
 631,900 14.42 14.50 13.81 0 0 0
26/08/2010
14.42
 748,300 14.19 14.80 13.58 0 0 0
25/08/2010
14.19
 364,800 14.65 15.26 14.19 0 0 0
24/08/2010
14.65
 334,500 15.49 15.65 14.65 0 0 0
23/08/2010
15.49
 532,300 15.80 15.95 15.26 0 0 0
20/08/2010
15.80
 872,800 15.80 16.11 15.11 1,000 0 0.0
19/08/2010
15.80
 764,400 15.95 16.18 15.49 2,000 0 0.0
18/08/2010
15.95
 530,300 16.26 16.88 15.65 0 0 0
17/08/2010
16.26
 906,600 16.80 17.03 15.72 0 0 0
16/08/2010
16.80
 1,081,400 15.95 16.80 15.95 0 0 0
13/08/2010
15.95
 1,161,100 15.57 16.03 15.34 0 0 0
12/08/2010
15.57
 757,700 16.57 16.64 15.34 0 1,000 -0.0
11/08/2010
16.57
 1,390,400 16.11 16.57 15.72 0 0 0
10/08/2010
16.11
 1,353,800 16.03 16.11 15.19 0 0 0
09/08/2010
16.03
 785,000 16.72 17.26 15.72 0 0 0
06/08/2010
16.72
 953,400 17.03 17.34 16.64 0 0 0
05/08/2010
17.03
 1,170,900 16.41 17.18 16.41 1,000 0 0.0
04/08/2010
16.41
 1,537,400 16.11 16.57 15.65 0 0 0
03/08/2010
16.11
 1,036,000 15.72 16.18 15.49 0 0 0
02/08/2010
15.72
 813,800 16.49 16.72 15.42 0 0 0
30/07/2010
16.49
 1,249,900 16.11 17.26 15.72 0 0 0
29/07/2010
16.11
 1,215,400 15.72 16.64 15.49 0 0 0
28/07/2010
15.72
 1,357,800 15.26 15.95 15.65 0 0 0
27/07/2010
15.26
 631,000 14.42 15.26 14.42 0 0 0
26/07/2010
14.42
 559,400 14.57 14.57 14.11 0 0 0
23/07/2010
14.57
 752,500 14.42 14.57 14.27 200 0 0.0
22/07/2010
14.42
 751,100 14.19 14.57 13.96 0 0 0
21/07/2010
14.19
 740,800 14.19 14.42 13.96 0 0 0
20/07/2010
14.19
 615,300 14.34 14.80 13.88 0 0 0
19/07/2010
14.34
 714,900 15.11 15.11 13.88 0 0 0
16/07/2010
15.11
 933,900 15.11 15.72 13.73 0 0 0
30/11/-0001
5.29
 122,011 5.29 5.37 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |