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
(2024-10-22) 		-1.30 -16.67% 892,033 10,500 0.1
6.50
7.90
6.50
2 tháng
(2024-09-23) 		-1.60 -19.75% 2,314,191 -9,900 -0.1
6.50
8.20
6.50
3 tháng
(2024-08-23) 		-3.79 -36.85% 5,969,313 -3,200 -0.1
6.50
10.80
6.50
6 tháng
(2024-05-27) 		-0.25 -3.70% 14,305,674 31,800 0.2
6.50
10.80
6.50
12 tháng
(2023-11-27) 		-0.25 -3.70% 20,657,082 30,700 0.2
6.41
10.80
6.50
24 tháng
(2022-12-02) 		1.61 32.82% 46,297,237 -24,100 -0.1
4.13
10.80
6.50
36 tháng
(2021-12-07) 		-6.58 -50.30% 66,096,815 36,300 0.3
3.97
14.17
6.50
60 tháng
(2019-12-18) 		4.81 285.19% 119,007,566 -232,000 -0.5
1.52
15.19
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2012
12.07
 408,600 11.90 12.07 11.98 0 0 0
01/02/2012
11.90
 349,200 11.98 12.07 11.90 0 0 0
31/01/2012
11.98
 540,400 12.15 12.15 11.98 0 0 0
30/01/2012
12.15
 580,800 11.98 12.15 11.98 0 0 0
20/01/2012
11.98
 405,600 11.98 12.15 11.98 0 0 0
19/01/2012
11.98
 515,000 11.98 12.07 11.64 0 0 0
18/01/2012
11.98
 487,400 11.81 12.23 11.81 0 0 0
17/01/2012
11.81
 404,400 11.81 11.90 11.73 0 0 0
16/01/2012
11.81
 198,600 11.81 12.32 11.56 0 0 0
13/01/2012
11.81
 489,900 11.81 11.90 11.64 0 0 0
12/01/2012
11.81
 520,900 11.81 11.81 11.81 0 0 0
11/01/2012
11.81
 624,500 11.73 11.98 11.81 0 0 0
10/01/2012
11.73
 423,900 11.81 11.81 11.64 0 0 0
09/01/2012
11.81
 464,000 11.81 11.81 11.73 0 0 0
06/01/2012
11.81
 541,300 11.81 11.81 11.73 0 0 0
05/01/2012
11.81
 284,100 11.81 11.81 11.64 0 0 0
04/01/2012
11.81
 412,900 11.81 11.81 11.64 0 0 0
03/01/2012
11.81
 642,900 11.81 11.98 11.81 0 0 0
30/12/2011
11.81
 369,400 11.81 11.90 11.73 0 0 0
29/12/2011
11.81
 291,100 11.73 11.81 11.73 0 0 0
28/12/2011
11.73
 326,000 11.73 11.73 11.73 0 0 0
27/12/2011
11.73
 365,200 11.81 11.81 11.73 0 0 0
26/12/2011
11.81
 365,100 11.81 11.81 11.73 0 0 0
23/12/2011
11.81
 317,800 11.81 11.81 11.64 0 0 0
22/12/2011
11.81
 559,700 11.81 11.98 11.73 0 0 0
21/12/2011
11.81
 355,800 11.81 11.90 11.56 0 11,400 -0.2
20/12/2011
11.81
 292,500 11.81 12.15 11.81 0 5,000 -0.1
19/12/2011
11.81
 504,300 11.81 11.98 11.73 0 0 0
16/12/2011
11.81
 436,600 11.81 12.15 11.73 0 0 0
15/12/2011
11.81
 441,400 11.81 12.15 11.73 0 0 0
14/12/2011
11.81
 615,600 11.81 11.81 11.73 0 0 0
13/12/2011
11.81
 390,600 11.73 11.90 11.64 0 16,000 -0.2
12/12/2011
11.73
 593,000 11.64 11.90 11.73 0 1,200 -0.0
09/12/2011
11.64
 440,800 11.81 11.81 11.56 0 1,000 -0.0
08/12/2011
11.81
 665,700 11.81 11.81 11.73 0 0 0
07/12/2011
11.81
 628,000 11.98 11.98 11.64 0 0 0
06/12/2011
11.98
 587,300 12.07 12.07 11.90 0 0 0
05/12/2011
12.07
 613,300 11.90 12.07 11.90 0 0 0
02/12/2011
11.90
 644,600 11.98 11.98 11.81 0 0 0
01/12/2011
11.98
 648,500 11.81 11.98 11.73 0 0 0
30/11/2011
11.81
 208,200 12.15 12.15 11.64 0 0 0
29/11/2011
12.15
 200,900 11.98 12.15 11.56 0 0 0
28/11/2011
11.98
 604,300 11.81 12.40 11.98 0 0 0
25/11/2011
11.81
 328,400 11.90 12.32 11.73 0 0 0
24/11/2011
11.90
 603,100 11.81 11.90 11.73 0 0 0
23/11/2011
11.81
 583,600 11.98 12.07 11.81 0 0 0
22/11/2011
11.98
 628,300 11.90 12.07 11.98 0 0 0
21/11/2011
11.90
 591,200 11.81 12.32 11.81 0 0 0
18/11/2011
11.81
 627,700 11.90 11.98 11.56 0 0 0
17/11/2011
11.90
 632,600 11.90 11.90 11.56 0 0 0
16/11/2011
11.90
 620,400 11.90 11.98 11.81 0 0 0
15/11/2011
11.90
 616,600 11.81 11.90 11.56 0 0 0
14/11/2011
11.81
 603,700 11.90 12.32 11.64 0 0 0
11/11/2011
11.90
 601,700 11.81 11.98 11.64 0 0 0
10/11/2011
11.81
 648,400 11.81 12.32 11.73 0 0 0
09/11/2011
11.81
 608,100 11.90 11.98 11.81 0 0 0
08/11/2011
11.90
 602,200 11.81 12.32 11.81 0 0 0
07/11/2011
11.81
 622,800 11.90 11.90 11.73 0 0 0
04/11/2011
11.90
 666,100 11.81 11.90 11.81 0 0 0
03/11/2011
11.81
 642,500 11.81 11.90 11.56 0 0 0
02/11/2011
11.81
 641,900 11.98 11.98 11.56 0 0 0
01/11/2011
11.98
 658,500 12.49 12.49 11.64 0 0 0
31/10/2011
12.49
 598,100 12.32 12.57 12.15 0 0 0
28/10/2011
12.32
 603,900 12.32 12.40 12.15 0 0 0
27/10/2011
12.32
 608,400 12.15 12.49 11.98 0 0 0
26/10/2011
12.15
 621,000 12.07 12.57 11.73 0 0 0
25/10/2011
12.07
 613,900 12.07 12.40 12.07 0 0 0
24/10/2011
12.07
 620,900 12.15 12.15 11.98 0 0 0
21/10/2011
12.15
 648,800 11.81 12.15 11.56 0 0 0
20/10/2011
11.81
 674,500 11.98 12.15 11.56 0 0 0
19/10/2011
11.98
 629,000 11.81 12.15 11.73 0 0 0
18/10/2011
11.81
 602,100 11.73 12.32 11.73 0 0 0
17/10/2011
11.73
 633,900 11.73 12.32 11.73 0 0 0
14/10/2011
11.73
 645,800 11.73 11.81 11.56 0 0 0
13/10/2011
11.73
 664,100 11.73 11.90 11.56 0 0 0
12/10/2011
11.73
 568,900 11.90 11.98 11.64 0 0 0
11/10/2011
11.90
 659,200 11.73 11.98 11.56 0 0 0
10/10/2011
11.73
 668,900 11.98 11.98 11.56 0 0 0
07/10/2011
11.98
 600,000 12.07 12.40 11.98 0 0 0
06/10/2011
12.07
 655,300 11.81 12.40 11.81 0 0 0
05/10/2011
11.81
 662,200 11.90 12.40 11.81 0 0 0
04/10/2011
11.90
 587,000 11.81 11.98 11.81 0 0 0
03/10/2011
11.81
 669,000 11.81 12.32 11.56 0 0 0
30/09/2011
11.81
 605,700 11.81 11.98 11.47 0 0 0
29/09/2011
11.81
 562,000 12.15 12.15 11.81 0 0 0
28/09/2011
12.15
 668,700 11.90 12.40 11.81 0 0 0
27/09/2011
11.90
 576,800 11.90 11.90 11.90 0 0 0
26/09/2011
11.90
 652,800 11.98 11.98 11.90 0 0 0
23/09/2011
11.98
 591,500 11.98 12.15 11.47 0 0 0
22/09/2011
11.98
 608,300 12.23 12.49 11.47 0 0 0
21/09/2011
12.23
 731,800 12.40 12.49 11.56 0 0 0
20/09/2011
12.40
 629,800 12.49 12.57 11.98 0 0 0
19/09/2011
12.49
 624,400 12.74 12.82 12.49 0 0 0
16/09/2011
12.74
 672,300 12.23 12.82 11.90 0 0 0
15/09/2011
12.23
 633,500 11.98 12.57 12.07 0 0 0
14/09/2011
11.98
 642,500 12.15 12.32 11.81 0 0 0
13/09/2011
12.15
 552,900 11.81 12.49 11.81 0 0 0
12/09/2011
11.81
 543,700 11.73 12.07 11.81 0 0 0
09/09/2011
11.73
 500,300 11.90 11.90 11.73 0 0 0
08/09/2011
11.90
 495,100 11.81 11.98 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |