CTCP Chứng khoán Hòa Bình (hbs)

8.20
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
(2024-08-21) 		-2.09 -20.34% 4,478,400 12,400 0.1
8
10.80
8.20
2 tháng
(2024-07-22) 		0.18 2.30% 7,524,600 20,400 0.2
7.34
10.80
8.20
3 tháng
(2024-06-24) 		0.18 2.30% 10,008,900 18,100 0.1
7.34
10.80
8.20
6 tháng
(2024-03-25) 		0.86 11.71% 14,165,800 44,000 0.3
6.41
10.80
8.20
12 tháng
(2023-09-26) 		1.03 14.34% 21,629,500 51,400 0.4
5.32
10.80
8.20
24 tháng
(2022-10-03) 		3.31 67.56% 45,818,462 54,700 0.4
3.97
10.80
8.20
36 tháng
(2021-10-06) 		-1.33 -14% 85,419,266 52,700 0.4
3.97
15.19
8.20
60 tháng
(2019-10-17) 		6.51 385.93% 116,997,605 -178,100 -0.3
1.52
15.19
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
14.68
 320,010 14.68 14.77 13.33 0 43 -0.0
26/11/2021
14.68
 433,637 15.19 15.19 14.51 1,100 0 0.0
25/11/2021
15.19
 686,095 15.02 15.52 14.43 200 0 0.0
24/11/2021
15.02
 422,010 14.68 15.44 14.68 2,243 0 0.0
23/11/2021
14.68
 520,877 14.77 14.77 13.42 0 0 0
22/11/2021
14.77
 563,532 14.68 15.36 14.43 0 0 0
19/11/2021
14.68
 1,182,488 14.26 15.61 13.75 600 0 0.0
18/11/2021
14.26
 990,200 12.99 14.26 12.91 0 0 0
17/11/2021
12.99
 600,224 12.66 13.42 12.32 500 0 0.0
16/11/2021
12.66
 683,485 13.33 13.42 12.07 200 0 0.0
15/11/2021
13.33
 1,240,929 12.15 13.33 12.07 0 0 0
12/11/2021
12.15
 493,073 11.47 12.23 11.22 3,000 300 0.0
11/11/2021
11.47
 1,161,409 11.64 11.81 10.80 0 0 0
10/11/2021
11.64
 1,437,852 12.49 12.49 11.31 0 10,000 -0.1
09/11/2021
12.49
 682,786 12.57 12.82 12.07 0 0 0
08/11/2021
12.57
 1,397,785 11.73 12.74 11.39 0 6,200 -0.1
05/11/2021
11.73
 518,274 11.98 12.15 11.64 10,000 0 0.1
04/11/2021
11.98
 664,659 11.14 12.15 10.80 0 0 0
03/11/2021
11.14
 1,537,666 10.55 11.47 10.55 0 0 0
02/11/2021
10.55
 1,126,721 10.21 11.22 10.46 6,200 0 0.1
01/11/2021
10.21
 745,307 10.21 10.80 9.87 0 0 0
29/10/2021
10.21
 186,903 10.72 10.72 10.21 0 0 0
28/10/2021
10.72
 194,239 10.55 11.14 10.38 0 0 0
27/10/2021
10.55
 87,800 10.46 10.55 10.21 0 0 0
26/10/2021
10.46
 188,221 10.55 10.55 10.12 0 0 0
25/10/2021
10.55
 96,865 10.63 11.39 10.29 0 0 0
22/10/2021
10.63
 189,160 10.97 12.07 10.63 0 1,300 -0.0
21/10/2021
10.97
 515,430 10.04 10.97 10.21 0 0 0
20/10/2021
10.04
 126,838 9.79 10.12 9.79 0 0 0
19/10/2021
9.79
 115,310 9.87 10.04 9.79 0 0 0
18/10/2021
9.87
 129,337 9.79 9.96 9.53 0 0 0
15/10/2021
9.79
 72,150 9.79 9.87 9.70 0 0 0
14/10/2021
9.79
 79,448 9.53 9.79 9.53 0 0 0
13/10/2021
9.53
 46,215 9.79 9.79 9.53 0 0 0
12/10/2021
9.79
 63,340 9.79 10.04 9.70 0 0 0
11/10/2021
9.79
 83,400 9.70 9.79 9.53 0 0 0
08/10/2021
9.70
 78,400 9.79 10.04 9.70 0 0 0
07/10/2021
9.79
 161,626 9.53 9.79 9.37 0 0 0
06/10/2021
9.53
 52,800 9.53 9.53 9.20 0 0 0
05/10/2021
9.53
 154,521 9.20 9.62 8.94 0 0 0
04/10/2021
9.20
 94,555 9.20 9.37 8.86 0 0 0
01/10/2021
9.20
 50,400 9.70 9.70 9.20 1,400 0 0.0
30/09/2021
9.70
 58,700 9.53 9.96 9.53 0 0 0
29/09/2021
9.53
 103,800 9.37 9.53 8.77 0 0 0
28/09/2021
9.37
 115,310 9.03 9.37 8.35 0 0 0
27/09/2021
9.03
 266,700 9.96 9.96 9.03 500 0 0.0
24/09/2021
9.96
 195,077 10.55 10.55 9.96 0 2,000 -0.0
23/09/2021
10.55
 277,640 11.05 11.05 10.38 0 0 0
22/09/2021
11.05
 272,900 10.72 11.47 10.12 0 0 0
21/09/2021
10.72
 418,631 10.80 11.64 9.79 2,000 0 0.0
20/09/2021
10.80
 364,247 9.87 10.80 10.04 800 0 0.0
17/09/2021
9.87
 326,605 9.03 9.87 9.11 0 0 0
16/09/2021
9.03
 276,800 8.77 9.03 8.69 0 0 0
15/09/2021
8.77
 179,667 8.77 8.86 8.61 0 0 0
14/09/2021
8.77
 282,428 8.61 8.94 8.44 0 0 0
13/09/2021
8.61
 178,900 8.69 8.86 8.44 0 200 -0.0
10/09/2021
8.69
 102,438 8.52 8.77 8.44 0 0 0
09/09/2021
8.52
 114,349 8.69 8.69 8.44 0 0 0
08/09/2021
8.69
 193,906 8.61 8.86 8.27 0 0 0
07/09/2021
8.61
 242,527 9.11 9.28 8.61 0 500 -0.0
06/09/2021
9.11
 278,101 8.77 9.20 8.69 0 0 0
01/09/2021
8.77
 295,421 8.77 8.86 8.35 0 0 0
31/08/2021
8.77
 185,451 8.77 9.03 8.61 0 2,503 -0.0
30/08/2021
8.77
 315,033 8.18 8.86 8.18 200 500 -0.0
27/08/2021
8.18
 463,331 8.02 8.18 7.26 0 0 0
26/08/2021
8.02
 187,544 8.35 8.35 7.76 0 0 0
25/08/2021
8.35
 106,500 8.77 9.28 8.10 0 0 0
24/08/2021
8.77
 635,020 8.44 9.28 8.35 1,500 100 0.0
23/08/2021
8.44
 598,763 7.68 8.44 7.51 0 4,300 -0.0
20/08/2021
7.68
 321,139 7.85 8.61 7.42 0 500 -0.0
19/08/2021
7.85
 303,400 7.17 7.85 7.09 0 0 0
18/08/2021
7.17
 174,700 7.17 7.34 7.09 3,000 0 0.0
17/08/2021
7.17
 101,000 7.34 7.68 7.17 0 0 0
16/08/2021
7.34
 200,600 6.75 7.34 6.75 500 0 0.0
13/08/2021
6.75
 110,402 6.67 6.92 6.67 0 0 0
12/08/2021
6.67
 83,200 6.67 6.92 6.58 0 0 0
11/08/2021
6.67
 67,108 6.83 6.92 6.50 0 0 0
10/08/2021
6.83
 100,600 6.83 6.83 6.58 0 0 0
09/08/2021
6.83
 53,822 6.83 7.09 6.24 0 1,700 -0.0
06/08/2021
6.83
 62,400 6.92 6.92 6.67 0 1,300 -0.0
05/08/2021
6.92
 113,200 6.67 7.26 6.67 0 500 -0.0
04/08/2021
6.67
 155,900 6.07 6.67 6.07 0 0 0
03/08/2021
6.07
 55,000 6.07 6.16 5.91 0 0 0
02/08/2021
6.07
 55,400 6.07 6.16 5.99 0 500 -0.0
30/07/2021
6.07
 65,000 5.99 6.07 5.91 0 0 0
29/07/2021
5.99
 87,400 5.74 5.99 5.74 0 0 0
28/07/2021
5.74
 28,607 5.91 5.91 5.74 0 3,100 -0.0
27/07/2021
5.91
 37,900 5.82 5.99 5.74 500 0 0.0
26/07/2021
5.82
 32,600 5.82 5.91 5.57 300 0 0.0
23/07/2021
5.82
 60,630 5.91 5.99 5.57 0 0 0
22/07/2021
5.91
 63,901 5.74 5.99 5.57 900 0 0.0
21/07/2021
5.74
 84,822 5.82 5.91 5.57 0 0 0
20/07/2021
5.82
 118,734 5.65 5.82 5.23 0 0 0
19/07/2021
5.65
 175,000 6.24 6.24 5.65 0 0 0
16/07/2021
6.24
 84,001 6.50 6.50 6.07 0 0 0
15/07/2021
6.50
 89,900 6.24 6.50 5.99 0 0 0
14/07/2021
6.24
 89,000 6.33 6.58 5.91 0 0 0
13/07/2021
6.33
 78,220 6.16 6.41 5.91 400 0 0.0
12/07/2021
6.16
 140,900 6.83 6.83 6.16 500 0 0.0
09/07/2021
6.83
 75,200 7.42 7.42 6.83 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |