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)
13/09/2017
2.28
 5,400 2.19 2.28 2.19 0 0 0
12/09/2017
2.19
 17,001 2.19 2.28 2.19 0 0 0
11/09/2017
2.19
 4,400 2.19 2.19 2.19 0 0 0
08/09/2017
2.19
 10,993 2.19 2.19 2.19 0 0 0
07/09/2017
2.19
 46,310 2.28 2.28 2.19 0 0 0
06/09/2017
2.28
 10,500 2.28 2.36 2.19 0 0 0
05/09/2017
2.28
 13,800 2.36 2.36 2.28 0 0 0
01/09/2017
2.36
 18,800 2.45 2.45 2.28 0 0 0
31/08/2017
2.45
 41,500 2.45 2.45 2.28 0 0 0
30/08/2017
2.45
 5,420 2.45 2.62 2.28 0 20 -0.0
29/08/2017
2.45
 25,610 2.45 2.45 2.28 0 0 0
28/08/2017
2.45
 71,600 2.53 2.53 2.28 0 0 0
25/08/2017
2.53
 950 2.53 2.53 2.53 0 0 0
24/08/2017
2.53
 0 2.53 2.53 2.53 0 0 0
23/08/2017
2.53
 3,100 2.45 2.53 2.53 0 0 0
22/08/2017
2.45
 2,600 2.53 2.53 2.36 0 0 0
21/08/2017
2.53
 520 2.53 2.53 2.45 0 0 0
18/08/2017
2.53
 28,100 2.45 2.53 2.36 0 0 0
17/08/2017
2.45
 67,413 2.70 2.70 2.45 0 0 0
16/08/2017
2.70
 16,100 2.95 2.95 2.70 0 0 0
15/08/2017
2.95
 8,700 2.95 2.95 2.70 0 0 0
14/08/2017
2.95
 274,903 2.70 2.95 2.45 5,500 0 0.0
11/08/2017
2.70
 25,920 2.95 3.04 2.70 0 0 0
10/08/2017
2.95
 18,300 3.21 3.21 2.95 0 0 0
09/08/2017
3.21
 132,400 3.04 3.29 3.12 0 0 0
08/08/2017
3.04
 51,960 2.78 3.04 2.95 0 0 0
07/08/2017
2.78
 59,300 2.53 2.78 2.45 0 0 0
04/08/2017
2.53
 4,320 2.45 2.53 2.53 0 0 0
03/08/2017
2.45
 5,250 2.53 2.53 2.45 0 0 0
02/08/2017
2.53
 1,600 2.53 2.53 2.45 1,500 0 0.0
01/08/2017
2.53
 0 2.53 2.53 2.53 0 0 0
31/07/2017
2.53
 100 2.45 2.53 2.53 0 0 0
28/07/2017
2.45
 310 2.45 2.45 2.36 0 0 0
27/07/2017
2.45
 0 2.45 2.45 2.45 0 0 0
26/07/2017
2.45
 2,181 2.36 2.45 2.36 0 0 0
25/07/2017
2.36
 200 2.36 2.36 2.36 0 0 0
24/07/2017
2.36
 70 2.36 2.36 2.36 0 0 0
21/07/2017
2.36
 400 2.36 2.36 2.36 0 0 0
20/07/2017
2.36
 6,500 2.36 2.36 2.28 0 0 0
19/07/2017
2.36
 20 2.36 2.36 2.36 0 0 0
18/07/2017
2.36
 200 2.45 2.45 2.36 0 0 0
17/07/2017
2.45
 10,144 2.53 2.53 2.36 0 0 0
14/07/2017
2.53
 50 2.53 2.53 2.53 0 0 0
13/07/2017
2.53
 110 2.53 2.53 2.53 0 0 0
12/07/2017
2.53
 1,100 2.70 2.78 2.53 0 0 0
11/07/2017
2.70
 1,000 2.70 2.70 2.70 0 0 0
10/07/2017
2.70
 5,244 2.70 2.95 2.62 0 200 -0.0
07/07/2017
2.70
 300 2.62 2.70 2.70 0 0 0
06/07/2017
2.62
 11,000 2.53 2.70 2.53 0 0 0
05/07/2017
2.53
 2,970 2.45 2.53 2.45 0 0 0
04/07/2017
2.45
 700 2.45 2.45 2.45 0 0 0
03/07/2017
2.45
 0 2.45 2.45 2.45 0 0 0
30/06/2017
2.45
 12,600 2.45 2.45 2.36 0 0 0
29/06/2017
2.45
 0 2.45 2.45 2.45 0 0 0
28/06/2017
2.45
 600 2.45 2.45 2.45 0 0 0
27/06/2017
2.45
 11,101 2.45 2.45 2.45 0 0 0
26/06/2017
2.45
 1,800 2.45 2.45 2.45 0 0 0
23/06/2017
2.45
 1,500 2.45 2.45 2.45 0 0 0
22/06/2017
2.45
 2,500 2.45 2.45 2.45 0 0 0
21/06/2017
2.45
 300 2.45 2.45 2.45 0 0 0
20/06/2017
2.45
 6,109 2.45 2.45 2.28 0 0 0
19/06/2017
2.45
 3,200 2.45 2.45 2.28 0 0 0
16/06/2017
2.45
 1,017 2.45 2.45 2.45 0 0 0
15/06/2017
2.45
 800 2.53 2.53 2.45 0 0 0
14/06/2017
2.53
 4,802 2.53 2.53 2.45 0 0 0
13/06/2017
2.53
 0 2.53 2.53 2.53 0 0 0
12/06/2017
2.53
 3,000 2.53 2.53 2.53 0 0 0
09/06/2017
2.53
 837 2.70 2.70 2.53 0 0 0
08/06/2017
2.70
 2,500 2.62 2.70 2.62 0 0 0
07/06/2017
2.62
 10,700 2.45 2.62 2.28 0 0 0
06/06/2017
2.45
 4,009 2.62 2.62 2.45 0 0 0
05/06/2017
2.62
 110 2.53 2.62 2.62 0 0 0
02/06/2017
2.53
 0 2.53 2.53 2.53 0 0 0
01/06/2017
2.53
 74,910 2.53 2.53 2.53 0 0 0
31/05/2017
2.53
 11,000 2.53 2.53 2.53 0 0 0
30/05/2017
2.53
 0 2.53 2.53 2.53 0 0 0
29/05/2017
2.53
 0 2.53 2.53 2.53 0 0 0
26/05/2017
2.53
 749 2.45 2.53 2.53 0 0 0
25/05/2017
2.45
 400 2.70 2.70 2.45 0 0 0
24/05/2017
2.70
 3,314 2.62 2.70 2.62 3,300 0 0.0
23/05/2017
2.62
 65,970 2.53 2.62 2.53 0 0 0
22/05/2017
2.53
 1,239 2.45 2.53 2.53 1,200 0 0.0
19/05/2017
2.45
 82,965 2.53 2.53 2.45 0 82,900 -0.2
18/05/2017
2.53
 27,000 2.45 2.53 2.45 0 0 0
17/05/2017
2.45
 14,300 2.45 2.45 2.45 0 0 0
16/05/2017
2.45
 23,400 2.45 2.45 2.45 0 0 0
15/05/2017
2.45
 70,415 2.62 2.62 2.45 0 0 0
12/05/2017
2.62
 50,310 2.53 2.62 2.36 0 0 0
11/05/2017
2.53
 11,200 2.45 2.53 2.45 0 0 0
10/05/2017
2.45
 100,900 2.36 2.53 2.36 0 0 0
09/05/2017
2.36
 100 2.36 2.36 2.36 0 0 0
08/05/2017
2.36
 700 2.62 2.62 2.36 0 0 0
05/05/2017
2.62
 11,100 2.45 2.62 2.36 0 0 0
04/05/2017
2.45
 400 2.28 2.45 2.36 0 0 0
03/05/2017
2.28
 178,600 2.36 2.36 2.28 0 0 0
28/04/2017
2.36
 0 2.36 2.36 2.36 0 0 0
27/04/2017
2.36
 14,100 2.28 2.36 2.28 0 0 0
26/04/2017
2.28
 0 2.28 2.28 2.28 0 0 0
25/04/2017
2.28
 100 2.28 2.28 2.28 0 0 0
24/04/2017
2.28
 0 2.28 2.28 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |