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
(2024-08-19) 		-0.91 -10.01% 5,349,800 7,600 0.1
8
10.80
8.20
2 tháng
(2024-07-22) 		0.18 2.30% 7,345,300 11,100 0.1
7.34
10.80
8.20
3 tháng
(2024-06-20) 		0.27 3.39% 10,211,300 11,200 0.1
7.34
10.80
8.20
6 tháng
(2024-03-22) 		0.86 11.71% 14,030,600 34,700 0.3
6.41
10.80
8.20
12 tháng
(2023-09-25) 		0.94 13.01% 21,563,100 35,900 0.3
5.32
10.80
8.20
24 tháng
(2022-09-29) 		2.80 51.85% 45,687,994 45,400 0.4
3.97
10.80
8.20
36 tháng
(2021-10-04) 		-1 -10.84% 85,489,042 43,400 0.3
3.97
15.19
8.20
60 tháng
(2019-10-15) 		6.43 362.79% 116,819,315 -187,400 -0.4
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)
24/04/2024
6.75
 28,200 6.75 6.75 6.58 0 0 0
23/04/2024
6.67
 41,600 6.67 6.75 6.41 0 3,300 -0.0
22/04/2024
6.75
 57,200 6.50 6.75 6.41 0 0 0
19/04/2024
6.41
 59,700 6.58 6.58 6.33 0 0 0
17/04/2024
6.58
 58,300 6.58 6.67 6.58 0 1,200 -0.0
16/04/2024
6.50
 122,300 6.50 6.75 6.41 5,500 5,600 -0.0
15/04/2024
6.50
 156,700 7.00 7.09 6.50 0 0 0
12/04/2024
7.09
 50,100 7.09 7.17 6.92 1,200 0 0.0
11/04/2024
7.09
 54,200 6.92 7.09 6.92 400 100 0.0
10/04/2024
7.09
 18,700 7.09 7.09 7.00 0 500 -0.0
09/04/2024
7.09
 62,800 7.00 7.09 6.92 0 900 -0.0
08/04/2024
7.00
 36,000 7.17 7.17 7.00 0 1,800 -0.0
05/04/2024
7.17
 150,800 7.17 7.26 7.00 0 0 0
04/04/2024
7.09
 95,400 7.17 7.17 7.00 0 0 0
03/04/2024
7.17
 60,200 7.09 7.26 7.00 0 0 0
02/04/2024
7.17
 43,400 7.00 7.17 7.00 0 0 0
01/04/2024
7.17
 93,700 7.17 7.17 7.00 6,200 1,200 0.0
29/03/2024
7.17
 35,100 7.34 7.34 7.17 0 0 0
28/03/2024
7.34
 39,200 7.26 7.34 7.17 0 0 0
27/03/2024
7.17
 74,500 7.34 7.34 7.17 0 0 0
26/03/2024
7.26
 123,400 7.34 7.34 6.67 0 0 0
25/03/2024
7.34
 62,800 7.34 7.42 7.34 0 0 0
22/03/2024
7.34
 44,100 7.42 7.59 7.26 0 0 0
21/03/2024
7.42
 106,200 7.34 7.42 7.34 0 0 0
20/03/2024
7.34
 66,400 7.26 7.42 7.26 0 500 -0.0
19/03/2024
7.26
 56,400 7.42 7.51 7.26 0 0 0
18/03/2024
7.42
 140,700 7.59 7.68 7.17 1,900 1,700 0.0
15/03/2024
7.59
 203,400 7.34 7.68 7.17 1,000 1,800 -0.0
14/03/2024
7.34
 149,400 7.34 7.51 6.67 0 500 -0.0
13/03/2024
7.34
 136,100 6.92 7.34 6.83 1,500 0 0.0
12/03/2024
6.92
 63,900 6.92 7.09 6.83 0 0 0
11/03/2024
6.92
 83,300 7.26 7.26 6.83 0 200 -0.0
08/03/2024
7.26
 140,700 7.34 7.51 7.17 0 0 0
07/03/2024
7.34
 229,900 6.92 7.51 6.92 2,500 0 0.0
06/03/2024
6.92
 95,700 6.92 7.09 6.83 200 1,700 -0.0
05/03/2024
6.92
 55,900 7.00 7.09 6.92 0 0 0
04/03/2024
7.00
 130,900 6.92 7.17 6.92 0 0 0
01/03/2024
6.92
 68,000 6.92 7.17 6.83 600 0 0.0
29/02/2024
6.92
 45,400 7.09 7.09 6.83 1,100 1,700 -0.0
28/02/2024
7.09
 104,000 7.17 7.26 6.92 0 0 0
27/02/2024
7.17
 172,400 6.92 7.26 6.92 0 0 0
26/02/2024
6.92
 93,900 6.83 7.00 6.67 300 0 0.0
23/02/2024
6.83
 170,700 6.67 7.00 6.67 1,400 0 0.0
22/02/2024
6.67
 27,200 6.67 6.75 6.58 0 100 -0.0
21/02/2024
6.67
 41,700 6.75 6.75 6.58 0 200 -0.0
20/02/2024
6.75
 14,400 6.67 6.83 6.67 0 300 -0.0
19/02/2024
6.67
 58,400 6.58 6.67 6.41 0 0 0
16/02/2024
6.58
 65,900 6.58 6.67 6.41 300 0 0.0
15/02/2024
6.58
 24,000 6.50 6.67 6.50 300 0 0.0
07/02/2024
6.50
 18,700 6.41 6.50 6.41 0 0 0
06/02/2024
6.41
 27,700 6.50 6.50 6.41 0 0 0
05/02/2024
6.50
 31,600 6.58 6.58 6.41 0 0 0
02/02/2024
6.58
 22,900 6.50 6.58 6.41 0 0 0
01/02/2024
6.50
 9,100 6.58 6.58 6.50 0 200 -0.0
31/01/2024
6.58
 12,600 6.58 6.58 6.50 0 0 0
30/01/2024
6.58
 21,000 6.58 6.58 6.50 0 0 0
29/01/2024
6.58
 4,600 6.58 6.58 6.50 0 0 0
26/01/2024
6.58
 10,000 6.58 6.67 6.50 0 100 -0.0
25/01/2024
6.58
 2,600 6.67 6.67 6.50 0 200 -0.0
24/01/2024
6.67
 14,700 6.58 6.67 6.50 0 0 0
23/01/2024
6.58
 21,700 6.67 6.67 6.50 0 0 0
22/01/2024
6.67
 25,300 6.67 6.67 6.58 500 0 0.0
19/01/2024
6.67
 35,900 6.67 6.75 6.50 0 0 0
18/01/2024
6.67
 14,500 6.67 6.75 6.67 0 0 0
17/01/2024
6.67
 22,600 6.67 6.92 6.67 0 0 0
16/01/2024
6.67
 30,000 6.58 6.67 6.50 0 0 0
15/01/2024
6.58
 28,800 6.67 6.67 6.50 0 0 0
12/01/2024
6.67
 21,000 6.75 6.75 6.33 0 0 0
11/01/2024
6.75
 55,300 6.67 6.92 6.67 0 0 0
10/01/2024
6.67
 13,000 6.83 6.83 6.67 0 0 0
09/01/2024
6.83
 32,400 6.75 6.83 6.58 0 0 0
08/01/2024
6.75
 76,000 6.83 6.92 6.75 0 0 0
05/01/2024
6.83
 16,700 6.83 6.83 6.75 0 0 0
04/01/2024
6.83
 47,500 6.83 6.92 6.83 0 0 0
03/01/2024
6.83
 16,100 6.83 6.83 6.16 0 0 0
02/01/2024
6.83
 24,900 6.83 6.83 6.83 0 0 0
29/12/2023
6.83
 21,100 6.92 6.92 6.75 0 0 0
28/12/2023
6.92
 18,100 6.92 6.92 6.83 0 0 0
27/12/2023
6.92
 58,000 6.92 6.92 6.75 0 0 0
26/12/2023
6.92
 13,100 6.83 6.92 6.75 0 0 0
25/12/2023
6.83
 24,200 6.83 6.83 6.83 0 0 0
22/12/2023
6.83
 15,500 6.75 6.92 6.75 0 0 0
21/12/2023
6.75
 18,100 6.92 6.92 6.75 0 0 0
20/12/2023
6.92
 11,400 6.67 6.92 6.75 0 0 0
19/12/2023
6.67
 13,400 6.75 6.83 6.67 0 0 0
18/12/2023
6.75
 11,500 6.83 6.83 6.75 0 0 0
15/12/2023
6.83
 12,300 6.83 6.83 6.67 0 0 0
14/12/2023
6.83
 42,400 6.75 6.83 6.75 0 0 0
13/12/2023
6.75
 25,200 6.92 7.00 6.75 0 0 0
12/12/2023
6.92
 15,000 6.83 6.92 6.83 0 100 -0.0
11/12/2023
6.83
 28,400 6.92 6.92 6.75 0 0 0
08/12/2023
6.92
 71,700 7.00 7.00 6.92 0 0 0
07/12/2023
7.00
 103,400 7.17 7.17 6.83 0 0 0
06/12/2023
7.17
 33,700 7.09 7.17 7.00 0 0 0
05/12/2023
7.09
 35,800 7.17 7.17 7.00 0 0 0
04/12/2023
7.17
 131,600 6.83 7.17 6.92 0 0 0
01/12/2023
6.83
 23,100 6.92 6.92 6.75 0 0 0
30/11/2023
6.92
 56,300 6.75 6.92 6.75 100 0 0.0
29/11/2023
6.75
 67,600 6.75 6.83 6.75 0 0 0
28/11/2023
6.75
 64,700 6.75 6.75 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |