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)
27/04/2018
2.11
 2,200 2.19 2.19 2.11 0 0 0
26/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
24/04/2018
2.19
 6,200 2.19 2.19 2.11 0 0 0
23/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
20/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
19/04/2018
2.19
 57,400 2.02 2.19 2.11 0 0 0
18/04/2018
2.02
 210 2.19 2.19 2.02 0 0 0
17/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
16/04/2018
2.19
 0 2.19 2.19 2.19 0 0 0
13/04/2018
2.19
 700 2.02 2.19 2.02 0 0 0
12/04/2018
2.02
 515 2.11 2.19 2.02 0 0 0
11/04/2018
2.11
 1,300 2.19 2.19 2.11 0 0 0
10/04/2018
2.19
 700 2.19 2.19 2.11 0 0 0
09/04/2018
2.19
 18,130 2.11 2.19 2.11 0 0 0
06/04/2018
2.11
 28,200 2.19 2.19 2.02 0 0 0
05/04/2018
2.19
 100 2.02 2.19 2.19 0 0 0
04/04/2018
2.02
 39,015 2.11 2.11 2.02 0 0 0
03/04/2018
2.11
 10,050 2.11 2.11 2.11 0 0 0
02/04/2018
2.11
 13,000 2.11 2.19 2.11 0 0 0
30/03/2018
2.11
 100 2.19 2.19 2.11 0 0 0
29/03/2018
2.19
 6,500 2.28 2.28 2.11 0 0 0
28/03/2018
2.28
 400 2.19 2.28 2.19 0 0 0
27/03/2018
2.19
 13,200 2.11 2.19 2.11 0 0 0
26/03/2018
2.11
 4,100 2.02 2.19 2.11 0 0 0
23/03/2018
2.02
 15,760 2.19 2.19 2.02 0 0 0
22/03/2018
2.19
 5,050 2.19 2.19 2.19 0 0 0
21/03/2018
2.19
 5,000 2.19 2.19 2.19 0 0 0
20/03/2018
2.19
 30,900 2.19 2.19 2.19 0 0 0
19/03/2018
2.19
 5,300 2.28 2.28 2.19 0 0 0
16/03/2018
2.28
 600 2.28 2.28 2.28 0 0 0
15/03/2018
2.28
 22,400 2.19 2.28 2.11 0 0 0
14/03/2018
2.19
 14,630 2.11 2.19 2.11 0 0 0
13/03/2018
2.11
 500 2.11 2.11 2.11 0 0 0
12/03/2018
2.11
 0 2.11 2.11 2.11 0 0 0
09/03/2018
2.11
 43,100 2.19 2.19 2.11 0 0 0
08/03/2018
2.19
 3,300 2.11 2.19 2.11 0 0 0
07/03/2018
2.11
 25,200 2.19 2.19 2.11 0 0 0
06/03/2018
2.19
 2,520 2.11 2.19 2.11 0 0 0
05/03/2018
2.11
 2,300 2.19 2.19 2.11 0 0 0
02/03/2018
2.19
 10,100 2.28 2.28 2.19 0 0 0
01/03/2018
2.28
 1,700 2.36 2.36 2.28 0 0 0
28/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
27/02/2018
2.36
 610 2.36 2.36 2.19 0 0 0
26/02/2018
2.36
 2,100 2.36 2.36 2.28 0 0 0
23/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
22/02/2018
2.36
 7,600 2.36 2.36 2.28 0 0 0
21/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
13/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
12/02/2018
2.36
 1,900 2.28 2.36 2.19 0 0 0
09/02/2018
2.28
 5,000 2.36 2.36 2.28 3,000 0 0.0
08/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
07/02/2018
2.36
 200 2.19 2.36 2.36 0 0 0
06/02/2018
2.19
 14,600 2.36 2.36 2.19 0 0 0
05/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
02/02/2018
2.36
 2,900 2.36 2.36 2.36 0 0 0
01/02/2018
2.36
 4,600 2.36 2.36 2.36 0 0 0
31/01/2018
2.36
 9,000 2.28 2.45 2.28 0 0 0
30/01/2018
2.28
 5,500 2.36 2.36 2.28 0 0 0
29/01/2018
2.36
 2,000 2.36 2.36 2.36 0 0 0
26/01/2018
2.36
 6,660 2.36 2.36 2.36 0 0 0
25/01/2018
2.36
 6,117 2.45 2.45 2.36 0 0 0
24/01/2018
2.45
 9,500 2.45 2.45 2.45 100 0 0.0
23/01/2018
2.45
 100 2.36 2.45 2.45 0 0 0
22/01/2018
2.36
 2,177 2.36 2.36 2.36 0 0 0
19/01/2018
2.36
 11,280 2.36 2.36 2.28 0 0 0
18/01/2018
2.36
 100 2.28 2.36 2.36 0 0 0
17/01/2018
2.28
 8,100 2.45 2.45 2.28 0 0 0
16/01/2018
2.45
 0 2.45 2.45 2.45 0 0 0
15/01/2018
2.45
 2,530 2.28 2.45 2.36 900 0 0.0
12/01/2018
2.28
 11,100 2.45 2.45 2.28 2,000 0 0.0
11/01/2018
2.45
 2,500 2.36 2.45 2.28 1,800 0 0.0
10/01/2018
2.36
 1,350 2.45 2.45 2.36 0 1,100 -0.0
09/01/2018
2.45
 35,100 2.36 2.45 2.28 0 5,000 -0.0
08/01/2018
2.36
 10,100 2.36 2.36 2.28 0 7,000 -0.0
05/01/2018
2.36
 3,710 2.45 2.45 2.36 0 0 0
04/01/2018
2.45
 14,200 2.28 2.45 2.36 0 0 0
03/01/2018
2.28
 6,942 2.28 2.28 2.28 0 0 0
02/01/2018
2.28
 300 2.36 2.36 2.28 0 0 0
29/12/2017
2.36
 2,000 2.28 2.36 2.28 0 0 0
28/12/2017
2.28
 1,900 2.28 2.28 2.28 0 0 0
27/12/2017
2.28
 0 2.28 2.28 2.28 0 0 0
26/12/2017
2.28
 22,300 2.36 2.36 2.28 0 0 0
25/12/2017
2.36
 4,600 2.28 2.36 2.19 0 0 0
22/12/2017
2.28
 17 2.28 2.28 2.28 0 0 0
21/12/2017
2.28
 4,000 2.28 2.28 2.28 0 0 0
20/12/2017
2.28
 3,000 2.28 2.28 2.28 0 0 0
19/12/2017
2.28
 1,900 2.28 2.28 2.19 0 0 0
18/12/2017
2.28
 23,000 2.28 2.28 2.19 0 0 0
15/12/2017
2.28
 28,310 2.19 2.28 2.11 0 0 0
14/12/2017
2.19
 300 2.11 2.19 2.19 0 0 0
13/12/2017
2.11
 100 2.11 2.11 2.11 0 0 0
12/12/2017
2.11
 30,400 2.19 2.19 2.11 29,000 0 0.1
11/12/2017
2.19
 2,000 2.11 2.19 2.11 1,000 0 0.0
08/12/2017
2.11
 966 2.11 2.11 2.11 0 0 0
07/12/2017
2.11
 5,100 2.19 2.19 2.11 0 0 0
06/12/2017
2.19
 0 2.19 2.19 2.19 0 0 0
05/12/2017
2.19
 1,050 2.28 2.28 2.19 0 0 0
04/12/2017
2.28
 740 2.19 2.28 2.19 0 0 0
01/12/2017
2.19
 2,304 2.11 2.19 2.11 0 0 0
30/11/2017
2.11
 33,000 2.28 2.28 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |