CTCP Chứng khoán Hòa Bình (hbs)

6.40
-0.10
(-1.54%)
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
(2024-10-23) 		-1.50 -18.99% 892,911 8,500 0.1
6.40
7.90
6.40
2 tháng
(2024-09-23) 		-1.70 -20.99% 2,355,591 -9,900 -0.1
6.40
8.20
6.40
3 tháng
(2024-08-26) 		-3.72 -36.79% 5,798,817 -3,200 -0.1
6.40
10.80
6.40
6 tháng
(2024-05-27) 		-0.35 -5.18% 14,347,074 31,800 0.2
6.40
10.80
6.40
12 tháng
(2023-11-28) 		-0.35 -5.18% 20,675,482 30,700 0.2
6.40
10.80
6.40
24 tháng
(2022-12-05) 		1.25 24.35% 46,275,337 -24,100 -0.1
4.13
10.80
6.40
36 tháng
(2021-12-08) 		-6.68 -51.06% 65,966,005 37,700 0.3
3.97
14.17
6.40
60 tháng
(2019-12-19) 		4.71 279.26% 119,048,766 -232,000 -0.5
1.52
15.19
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
6.92
 173,117 6.75 6.92 6.50 0 0 0
16/04/2021
6.75
 234,295 7.34 7.34 6.67 0 0 0
15/04/2021
7.34
 66,304 7.42 7.51 7.09 0 0 0
14/04/2021
7.42
 152,567 7.34 7.51 7.00 0 0 0
13/04/2021
7.34
 214,134 7.51 7.85 7.17 0 0 0
12/04/2021
7.51
 144,861 7.17 7.51 7.00 0 0 0
09/04/2021
7.17
 118,830 7.34 7.34 7.00 0 0 0
08/04/2021
7.34
 167,300 7.26 7.76 7.17 0 0 0
07/04/2021
7.26
 263,357 6.67 7.26 6.41 0 0 0
06/04/2021
6.67
 343,651 6.75 7.00 6.07 0 0 0
05/04/2021
6.75
 260,830 6.24 6.83 6.24 0 0 0
02/04/2021
6.24
 341,080 5.74 6.24 6.07 0 0 0
01/04/2021
5.74
 444,320 5.23 5.74 5.23 0 0 0
31/03/2021
5.23
 91,850 5.06 5.57 5.15 0 0 0
30/03/2021
5.06
 54,501 4.98 5.06 4.89 0 0 0
29/03/2021
4.98
 33,003 4.89 4.98 4.81 0 4,000 -0.0
26/03/2021
4.89
 39,300 4.89 4.89 4.56 0 0 0
25/03/2021
4.89
 47,000 4.98 5.06 4.89 0 0 0
24/03/2021
4.98
 24,698 4.98 4.98 4.81 4,000 0 0.0
23/03/2021
4.98
 44,477 5.06 5.06 4.89 0 0 0
22/03/2021
5.06
 45,100 5.06 5.06 4.98 0 0 0
19/03/2021
5.06
 40,234 4.98 5.15 4.98 0 0 0
18/03/2021
4.98
 56,600 4.98 4.98 4.89 0 0 0
17/03/2021
4.98
 30,800 4.98 4.98 4.89 0 0 0
16/03/2021
4.98
 55,500 5.06 5.06 4.98 0 0 0
15/03/2021
5.06
 63,700 5.06 5.23 4.98 0 0 0
12/03/2021
5.06
 70,900 5.15 5.15 5.06 0 0 0
11/03/2021
5.15
 101,140 5.23 5.23 5.06 0 0 0
10/03/2021
5.23
 60,900 5.06 5.23 4.98 0 0 0
09/03/2021
5.06
 100,400 5.48 5.48 4.98 0 0 0
08/03/2021
5.48
 97,747 5.15 5.65 4.89 0 0 0
05/03/2021
5.15
 128,000 5.23 5.57 5.06 0 0 0
04/03/2021
5.23
 154,500 4.81 5.23 4.81 0 0 0
03/03/2021
4.81
 145,217 4.39 4.81 4.47 0 0 0
02/03/2021
4.39
 150,617 4.05 4.39 4.13 0 0 0
01/03/2021
4.05
 16,700 4.13 4.13 3.88 0 0 0
26/02/2021
4.13
 26,108 4.13 4.13 3.88 0 0 0
25/02/2021
4.13
 37,007 4.13 4.13 3.97 0 0 0
24/02/2021
4.13
 29,003 3.97 4.13 3.97 0 0 0
23/02/2021
3.97
 10,700 4.05 4.05 3.88 0 0 0
22/02/2021
4.05
 15,102 4.05 4.05 3.97 100 0 0.0
19/02/2021
4.05
 26,100 3.97 4.05 3.80 0 0 0
18/02/2021
3.97
 22,300 4.22 4.47 3.88 0 0 0
17/02/2021
4.22
 22,600 3.97 4.30 4.05 0 0 0
09/02/2021
3.97
 25,465 3.71 3.97 3.63 0 0 0
08/02/2021
3.71
 51,000 4.05 4.05 3.71 0 0 0
05/02/2021
4.05
 41,610 4.13 4.13 3.97 0 0 0
04/02/2021
4.13
 22,807 4.13 4.39 4.13 0 0 0
03/02/2021
4.13
 35,805 3.80 4.13 3.63 0 0 0
02/02/2021
3.80
 46,707 3.97 3.97 3.63 0 0 0
01/02/2021
3.97
 27,700 4.39 4.39 3.97 0 0 0
29/01/2021
4.39
 139,537 4.05 4.39 3.71 0 0 0
28/01/2021
4.05
 2,100 4.47 4.47 4.05 0 0 0
27/01/2021
4.47
 87,500 4.89 4.89 4.47 1,200 0 0.0
26/01/2021
4.89
 140,620 5.40 5.40 4.89 0 0 0
25/01/2021
5.40
 194,828 5.82 5.82 5.32 0 0 0
22/01/2021
5.82
 171,000 5.32 5.82 5.48 0 0 0
21/01/2021
5.32
 63,900 4.89 5.32 4.98 0 0 0
20/01/2021
4.89
 439,900 4.81 4.89 4.39 0 0 0
19/01/2021
4.81
 208,300 5.15 5.65 4.64 3,800 0 0.0
18/01/2021
5.15
 95,087 4.72 5.15 4.72 0 0 0
15/01/2021
4.72
 229,710 4.30 4.72 4.47 0 0 0
14/01/2021
4.30
 167,700 4.13 4.39 3.88 0 0 0
13/01/2021
4.13
 293,987 3.97 4.30 3.97 0 0 0
12/01/2021
3.97
 78,300 4.22 4.22 3.80 0 0 0
11/01/2021
4.22
 141,100 4.13 4.30 4.05 0 0 0
08/01/2021
4.13
 293,015 3.88 4.22 3.88 0 0 0
07/01/2021
3.88
 197,600 3.63 3.88 3.54 0 0 0
06/01/2021
3.63
 76,210 3.46 3.63 3.46 0 0 0
05/01/2021
3.46
 39,000 3.63 3.71 3.37 0 0 0
04/01/2021
3.63
 139,900 3.37 3.71 3.37 0 25,000 -0.1
31/12/2020
3.37
 19,700 3.37 3.46 3.21 500 2,200 -0.0
30/12/2020
3.37
 50,800 3.54 3.54 3.37 0 0 0
29/12/2020
3.54
 240,100 3.80 3.80 3.46 0 0 0
28/12/2020
3.80
 85,915 3.88 4.05 3.71 0 0 0
25/12/2020
3.88
 89,713 3.63 3.88 3.29 0 0 0
24/12/2020
3.63
 224,280 3.97 4.30 3.63 0 10,000 -0.0
23/12/2020
3.97
 206,708 3.71 4.05 3.80 100 10,000 -0.0
22/12/2020
3.71
 287,200 3.37 3.71 3.54 0 26,000 -0.1
21/12/2020
3.37
 150,853 3.12 3.37 3.12 0 14,000 -0.1
18/12/2020
3.12
 149,607 3.37 3.46 3.04 0 0 0
17/12/2020
3.37
 194,500 3.12 3.37 3.29 0 0 0
16/12/2020
3.12
 179,178 2.87 3.12 2.87 0 15,000 -0.1
15/12/2020
2.87
 80,800 2.62 2.87 2.78 0 0 0
14/12/2020
2.62
 38,200 2.45 2.62 2.53 0 0 0
11/12/2020
2.45
 99,500 2.62 2.87 2.36 0 0 0
10/12/2020
2.62
 94,310 2.45 2.62 2.62 0 10,000 -0.0
09/12/2020
2.45
 69,840 2.28 2.45 2.45 0 0 0
08/12/2020
2.28
 236,034 2.11 2.28 2.19 0 10,000 -0.0
07/12/2020
2.11
 239,201 1.94 2.11 1.94 0 30,000 -0.1
04/12/2020
1.94
 198,200 1.77 1.94 1.86 0 60,800 -0.1
03/12/2020
1.77
 15,400 1.77 1.86 1.77 0 0 0
02/12/2020
1.77
 200 1.77 1.77 1.69 0 0 0
01/12/2020
1.77
 200 1.77 1.86 1.77 0 0 0
30/11/2020
1.77
 100 1.77 1.77 1.77 0 0 0
27/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
26/11/2020
1.77
 200 1.77 1.77 1.77 0 0 0
25/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
24/11/2020
1.77
 100 1.77 1.77 1.77 0 0 0
23/11/2020
1.77
 7,200 1.86 1.86 1.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |