CTCP Chứng khoán Hòa Bình (hbs)

3.70
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
(2026-09-08) 		0 0% 0 0 0
3.70
3.70
3.70
2 tháng
(2026-08-10) 		-0.30 -7.50% 150,000 0 0
3.70
4.10
3.70
3 tháng
(2026-07-10) 		-0.70 -15.91% 180,400 0 0
3.70
4.40
3.70
6 tháng
(2026-04-13) 		-0.70 -15.91% 458,700 -4,400 0.0
3.70
4.50
3.70
12 tháng
(2025-10-13) 		-3.30 -47.14% 2,960,900 -178,300 -1.0
3.70
7
3.70
24 tháng
(2024-10-18) 		-4.30 -53.75% 23,256,454 64,000 0.7
3.70
9
3.70
36 tháng
(2023-10-24) 		-2.80 -43.05% 44,843,505 98,600 1.0
3.12
10.80
3.70
60 tháng
(2021-11-03) 		-7.44 -66.78% 104,293,200 95,000 0.9
3.12
15.19
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2012
8.61
 436,100 8.44 8.77 8.44 0 0 0
24/04/2012
8.61
 281,000 8.86 8.86 8.27 0 0 0
23/04/2012
8.44
 304,400 8.86 9.20 8.44 4,000 0 0.0
20/04/2012
8.77
 318,800 9.11 9.11 8.77 0 0 0
19/04/2012
9.20
 596,900 9.11 9.28 9.03 0 0 0
18/04/2012
9.28
 110,500 9.87 9.87 9.28 0 0 0
17/04/2012
9.70
 70,500 9.96 9.96 9.53 0 0 0
16/04/2012
10.04
 371,900 10.29 10.29 10.04 0 0 0
13/04/2012
9.79
 503,500 9.11 9.79 9.03 0 0 0
12/04/2012
9.20
 355,700 9.28 9.37 9.20 0 0 0
11/04/2012
9.28
 60,400 9.28 9.28 9.20 0 0 0
10/04/2012
9.28
 25,700 9.37 9.37 9.28 0 0 0
09/04/2012
9.37
 33,600 9.37 9.70 9.28 0 0 0
06/04/2012
9.45
 228,000 9.96 9.96 9.28 0 0 0
05/04/2012
9.96
 329,500 10.12 10.12 9.70 0 0 0
04/04/2012
10.12
 879,300 10.04 10.12 9.70 0 0 0
03/04/2012
10.04
 955,400 9.70 10.04 9.53 0 0 0
30/03/2012
9.79
 475,700 10.46 10.46 9.70 0 0 0
29/03/2012
10.12
 81,300 10.97 10.97 10.12 0 0 0
28/03/2012
10.88
 322,200 11.31 11.31 10.88 0 0 0
27/03/2012
11.39
 383,700 11.47 11.56 11.39 0 0 0
26/03/2012
11.47
 546,500 11.56 11.56 11.39 0 0 0
23/03/2012
11.47
 169,700 11.64 11.64 11.47 0 0 0
22/03/2012
11.39
 192,800 11.56 11.64 11.39 0 0 0
21/03/2012
11.64
 423,700 11.56 11.64 11.56 0 0 0
20/03/2012
11.47
 581,700 11.64 11.64 11.31 0 0 0
19/03/2012
11.73
 187,000 11.64 11.73 11.56 0 0 0
16/03/2012
11.56
 198,200 11.64 11.73 11.56 0 0 0
15/03/2012
11.56
 392,000 11.64 11.64 11.47 0 0 0
14/03/2012
11.56
 381,000 11.73 11.81 11.47 0 0 0
13/03/2012
11.47
 942,200 11.73 11.73 11.47 0 0 0
12/03/2012
11.47
 439,100 11.64 11.73 11.47 0 0 0
09/03/2012
11.47
 219,200 11.73 11.73 11.47 0 0 0
08/03/2012
11.73
 1,004,300 11.81 11.81 11.64 0 0 0
07/03/2012
11.81
 1,035,400 12.15 12.15 11.73 0 0 0
06/03/2012
11.90
 688,400 12.07 12.40 11.81 0 0 0
05/03/2012
12.32
 780,900 11.81 12.40 11.81 0 0 0
02/03/2012
11.73
 398,000 11.81 11.81 11.73 0 0 0
01/03/2012
11.81
 633,800 11.81 11.90 11.73 0 0 0
29/02/2012
11.73
 703,600 11.81 11.90 11.56 0 0 0
28/02/2012
11.73
 552,700 12.07 12.07 11.56 0 0 0
27/02/2012
11.90
 628,200 11.73 12.32 11.73 0 0 0
24/02/2012
11.73
 328,000 11.81 11.81 11.73 0 0 0
23/02/2012
11.73
 781,100 11.73 11.73 11.64 0 0 0
22/02/2012
11.81
 562,600 11.73 11.81 11.73 0 0 0
21/02/2012
11.81
 580,700 11.98 11.98 11.73 0 0 0
20/02/2012
11.81
 460,600 11.81 11.81 11.81 0 0 0
17/02/2012
11.73
 418,000 11.73 11.73 11.64 0 0 0
16/02/2012
11.73
 640,800 11.73 11.81 11.56 0 0 0
15/02/2012
11.73
 434,800 11.73 11.73 11.64 0 0 0
14/02/2012
11.73
 477,500 11.73 11.81 11.64 0 0 0
13/02/2012
11.73
 562,200 11.64 11.81 11.64 0 0 0
10/02/2012
11.73
 516,600 11.98 11.98 11.73 0 0 0
09/02/2012
11.81
 435,700 11.90 11.90 11.64 0 0 0
08/02/2012
11.90
 434,400 11.64 12.15 11.64 0 0 0
07/02/2012
11.81
 520,800 11.90 11.90 11.81 0 0 0
06/02/2012
11.81
 498,800 11.81 11.81 11.64 0 0 0
03/02/2012
11.81
 474,800 11.98 11.98 11.64 0 0 0
02/02/2012
12.07
 408,600 11.98 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 11.98 12.07 11.98 0 0 0
30/01/2012
12.15
 580,800 12.07 12.15 11.98 0 0 0
20/01/2012
11.98
 405,600 12.07 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 11.90 11.90 11.73 0 0 0
16/01/2012
11.81
 198,600 11.98 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 11.98 11.98 11.81 0 0 0
10/01/2012
11.73
 423,900 11.64 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 11.73 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 11.64 11.81 11.64 0 0 0
03/01/2012
11.81
 642,900 11.98 11.98 11.81 0 0 0
30/12/2011
11.81
 369,400 11.90 11.90 11.73 0 0 0
29/12/2011
11.81
 291,100 11.81 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 11.73 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 11.98 11.98 11.73 0 0 0
21/12/2011
11.81
 355,800 11.90 11.90 11.56 0 11,400 -0.2
20/12/2011
11.81
 292,500 11.90 12.15 11.81 0 5,000 -0.1
19/12/2011
11.81
 504,300 11.73 11.98 11.73 0 0 0
16/12/2011
11.81
 436,600 12.15 12.15 11.73 0 0 0
15/12/2011
11.81
 441,400 12.15 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 11.81 11.90 11.73 0 1,200 0.0
09/12/2011
11.64
 440,800 11.73 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 11.98 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 11.98 11.98 11.73 0 0 0
30/11/2011
11.81
 208,200 11.98 12.07 11.64 0 0 0
29/11/2011
12.15
 200,900 11.81 12.15 11.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc