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)
13/09/2019
2.19
 1,200 2.02 2.19 2.19 0 0 0
12/09/2019
2.02
 570 1.86 2.02 1.86 0 0 0
11/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
10/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
09/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
06/09/2019
1.86
 200 2.02 2.19 1.86 0 0 0
05/09/2019
2.02
 0 2.02 2.02 2.02 0 0 0
04/09/2019
2.02
 100 2.19 2.19 2.02 0 0 0
03/09/2019
2.19
 1,000 2.36 2.36 2.19 0 0 0
30/08/2019
2.36
 0 2.36 2.36 2.36 0 0 0
29/08/2019
2.36
 100 2.45 2.45 2.36 0 0 0
28/08/2019
2.45
 0 2.45 2.45 2.45 0 0 0
27/08/2019
2.45
 7,100 2.28 2.45 2.11 0 0 0
26/08/2019
2.28
 1,000 2.45 2.45 2.28 0 0 0
23/08/2019
2.45
 100 2.70 2.70 2.45 0 0 0
22/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
21/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
20/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/08/2019
2.70
 100 2.95 2.95 2.70 0 0 0
16/08/2019
2.95
 1,300 2.78 3.04 2.87 0 0 0
15/08/2019
2.78
 1,100 2.53 2.78 2.78 0 0 0
14/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
13/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
12/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
09/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
08/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
07/08/2019
2.53
 500 2.70 2.70 2.53 0 0 0
06/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/08/2019
2.70
 1,300 2.87 2.87 2.70 0 0 0
02/08/2019
2.87
 300 2.70 2.87 2.62 0 0 0
01/08/2019
2.70
 200 2.53 2.70 2.70 0 0 0
31/07/2019
2.53
 100 2.45 2.53 2.53 0 0 0
30/07/2019
2.45
 100 2.36 2.45 2.45 0 0 0
29/07/2019
2.36
 200 2.36 2.36 2.36 0 0 0
26/07/2019
2.36
 1,900 2.36 2.36 2.36 0 0 0
25/07/2019
2.36
 300 2.36 2.36 2.36 100 0 0.0
24/07/2019
2.36
 500 2.53 2.53 2.36 0 0 0
23/07/2019
2.53
 500 2.70 2.70 2.53 0 0 0
22/07/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/07/2019
2.70
 100 2.87 2.87 2.70 0 0 0
18/07/2019
2.87
 0 2.87 2.87 2.87 0 0 0
17/07/2019
2.87
 0 2.87 2.87 2.87 0 0 0
16/07/2019
2.87
 2,400 2.70 2.95 2.45 0 100 -0.0
15/07/2019
2.70
 100 2.62 2.70 2.70 0 0 0
12/07/2019
2.62
 900 2.87 3.12 2.62 0 0 0
11/07/2019
2.87
 200 2.95 3.21 2.87 0 0 0
10/07/2019
2.95
 0 2.95 2.95 2.95 0 0 0
09/07/2019
2.95
 1,000 2.70 2.95 2.95 0 0 0
08/07/2019
2.70
 100 2.95 2.95 2.70 0 0 0
05/07/2019
2.95
 0 2.95 2.95 2.95 0 0 0
04/07/2019
2.95
 300 3.21 3.21 2.95 0 0 0
03/07/2019
3.21
 300 3.37 3.37 3.21 0 300 -0.0
02/07/2019
3.37
 800 3.71 3.88 3.37 0 0 0
01/07/2019
3.71
 0 3.71 3.71 3.71 0 0 0
28/06/2019
3.71
 0 3.71 3.71 3.71 0 0 0
27/06/2019
3.71
 100 3.88 3.88 3.71 0 0 0
26/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
25/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
24/06/2019
3.88
 800 3.54 3.88 3.37 0 0 0
21/06/2019
3.54
 200 3.29 3.54 3.54 0 0 0
20/06/2019
3.29
 300 3.37 3.71 3.29 0 0 0
19/06/2019
3.37
 4,200 3.54 3.54 3.37 0 2,200 -0.0
18/06/2019
3.54
 100 3.88 3.88 3.54 0 0 0
17/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
14/06/2019
3.88
 100 3.54 3.88 3.88 0 0 0
13/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
12/06/2019
3.54
 500 3.54 3.88 3.54 0 0 0
11/06/2019
3.54
 200 3.29 3.54 3.54 0 0 0
10/06/2019
3.29
 300 3.37 3.37 3.29 0 0 0
07/06/2019
3.37
 0 3.37 3.37 3.37 0 0 0
06/06/2019
3.37
 100 3.12 3.37 3.37 0 0 0
05/06/2019
3.12
 0 3.12 3.12 3.12 0 0 0
04/06/2019
3.12
 413 2.87 3.12 3.12 0 0 0
03/06/2019
2.87
 0 2.87 2.87 2.87 0 0 0
31/05/2019
2.87
 0 2.87 2.87 2.87 0 0 0
30/05/2019
2.87
 100 3.04 3.04 2.87 0 0 0
29/05/2019
3.04
 100 3.29 3.29 3.04 0 0 0
28/05/2019
3.29
 0 3.29 3.29 3.29 0 0 0
27/05/2019
3.29
 200 3.12 3.29 3.29 0 0 0
24/05/2019
3.12
 200 2.87 3.12 3.12 0 0 0
23/05/2019
2.87
 500 3.12 3.12 2.87 100 0 0
22/05/2019
3.12
 813 2.95 3.21 2.70 500 500 0
21/05/2019
2.95
 28,500 3.12 3.12 2.95 500 0 0
20/05/2019
3.12
 4,300 3.46 3.46 3.12 500 0 0.0
17/05/2019
3.46
 221,900 3.29 3.46 3.29 0 59,200 -0.2
16/05/2019
3.29
 18,600 3.12 3.29 3.12 0 10,000 -0.0
15/05/2019
3.12
 3,800 3.04 3.12 3.12 0 0 0
14/05/2019
3.04
 13,813 2.78 3.04 2.78 0 0 0
13/05/2019
2.78
 1,000 2.70 2.78 2.53 0 0 0
10/05/2019
2.70
 1,200 2.70 2.87 2.53 0 0 0
09/05/2019
2.70
 613 2.53 2.70 2.70 0 0 0
08/05/2019
2.53
 15,000 2.70 2.95 2.53 0 0 0
07/05/2019
2.70
 4,900 2.53 2.70 2.53 0 0 0
06/05/2019
2.53
 12,400 2.53 2.53 2.45 0 0 0
03/05/2019
2.53
 10,000 2.53 2.53 2.53 0 0 0
02/05/2019
2.53
 19,077 2.78 2.78 2.53 0 0 0
26/04/2019
2.78
 100 2.53 2.78 2.78 0 0 0
25/04/2019
2.53
 32,700 2.45 2.53 2.45 0 0 0
24/04/2019
2.45
 10,900 2.45 2.45 2.36 0 0 0
23/04/2019
2.45
 130 2.36 2.45 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |