CTCP Chứng khoán Hòa Bình (hbs)

5
-0.20
(-3.85%)
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
(2025-11-05) 		-0.30 -5.45% 544,300 -67,600 -0.4
5
5.70
5
2 tháng
(2025-10-06) 		-3.10 -37.35% 2,771,200 -175,300 -1.0
5
8.30
5
3 tháng
(2025-09-08) 		-2.10 -28.77% 5,293,900 -167,600 -0.9
5
9
5
6 tháng
(2025-06-09) 		-1.30 -20% 12,078,900 -169,400 -0.9
5
9
5
12 tháng
(2024-12-10) 		-1.50 -22.39% 20,503,430 60,600 0.7
5
9
5
24 tháng
(2023-12-18) 		-1.55 -22.96% 40,912,515 91,400 0.9
5
10.80
5
36 tháng
(2022-12-21) 		0.73 16.28% 66,659,109 36,600 0.6
4.13
10.80
5
60 tháng
(2020-12-31) 		1.83 54.07% 135,601,460 72,900 0.9
3.37
15.19
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
6.92
 45,566 7.00 7.09 6.75 0 0 0
29/04/2022
7.00
 74,500 7.00 7.26 6.75 0 0 0
28/04/2022
7.00
 58,800 7.00 7.42 7.00 0 0 0
27/04/2022
7.00
 44,400 6.50 7.00 6.41 0 0 0
26/04/2022
6.50
 47,503 5.99 6.58 5.74 0 100 -0.0
25/04/2022
5.99
 47,000 6.58 6.83 5.99 0 200 -0.0
22/04/2022
6.58
 107,600 6.58 7.00 6.07 0 0 0
21/04/2022
6.58
 165,800 7.26 7.26 6.58 0 0 0
20/04/2022
7.26
 112,500 8.02 8.02 7.26 0 0 0
19/04/2022
8.02
 163,300 8.77 9.28 7.93 0 0 0
18/04/2022
8.77
 172,700 9.70 9.70 8.77 0 200 -0.0
15/04/2022
9.70
 87,900 9.79 9.79 9.28 0 0 0
14/04/2022
9.79
 52,200 9.70 9.96 9.53 200 0 0.0
13/04/2022
9.70
 98,200 9.70 10.12 9.45 0 0 0
12/04/2022
9.70
 64,900 10.29 10.29 9.62 0 300 -0.0
08/04/2022
10.29
 84,906 10.63 10.63 10.21 0 0 0
07/04/2022
10.63
 161,900 10.88 10.97 10.63 0 0 0
06/04/2022
10.88
 228,747 10.88 11.05 10.63 0 0 0
05/04/2022
10.88
 295,200 10.80 10.97 10.55 0 9,700 -0.1
04/04/2022
10.80
 320,901 9.87 10.80 9.87 0 0 0
01/04/2022
9.87
 55,600 9.87 9.96 9.53 0 0 0
31/03/2022
9.87
 159,400 9.96 10.12 9.70 0 0 0
30/03/2022
9.96
 130,700 10.21 10.46 9.96 6,700 0 0.1
29/03/2022
10.21
 94,403 10.21 10.38 10.04 0 0 0
28/03/2022
10.21
 116,800 10.46 10.55 10.04 0 0 0
25/03/2022
10.46
 74,500 10.46 10.63 10.46 0 0 0
24/03/2022
10.46
 61,041 10.46 10.46 10.38 0 0 0
23/03/2022
10.46
 144,200 10.63 10.72 10.46 0 0 0
22/03/2022
10.63
 150,500 10.38 10.72 10.46 0 0 0
21/03/2022
10.38
 95,261 10.46 10.55 10.29 0 0 0
18/03/2022
10.46
 98,100 10.46 10.55 10.38 300 0 0.0
17/03/2022
10.46
 87,200 10.46 10.55 10.38 0 0 0
16/03/2022
10.46
 52,311 10.38 10.80 10.29 0 0 0
15/03/2022
10.38
 63,100 10.46 10.72 10.29 0 0 0
14/03/2022
10.46
 94,004 10.72 10.88 10.29 0 0 0
11/03/2022
10.72
 47,300 10.80 10.97 10.63 0 0 0
10/03/2022
10.80
 141,200 10.63 10.97 10.80 0 0 0
09/03/2022
10.63
 151,670 10.80 10.88 10.29 0 0 0
08/03/2022
10.80
 186,310 11.05 11.22 10.80 0 0 0
07/03/2022
11.05
 136,700 11.22 11.22 10.97 0 0 0
04/03/2022
11.22
 193,280 10.88 11.31 10.88 0 0 0
03/03/2022
10.88
 57,700 10.80 11.14 10.63 0 0 0
02/03/2022
10.80
 63,609 10.88 10.97 10.72 0 0 0
01/03/2022
10.88
 48,001 10.97 11.05 10.63 0 0 0
28/02/2022
10.97
 73,000 11.05 11.05 10.72 100 0 0.0
25/02/2022
11.05
 84,000 10.80 11.22 10.63 0 0 0
24/02/2022
10.80
 122,107 11.14 11.39 10.12 0 0 0
23/02/2022
11.14
 81,123 11.14 11.39 10.88 0 0 0
22/02/2022
11.14
 95,200 11.47 11.73 10.88 0 0 0
21/02/2022
11.47
 174,300 10.72 11.64 10.46 0 0 0
18/02/2022
10.72
 166,400 10.12 10.72 9.96 0 0 0
17/02/2022
10.12
 37,220 10.12 10.12 9.96 0 0 0
16/02/2022
10.12
 55,957 10.04 10.21 9.87 0 0 0
15/02/2022
10.04
 39,000 10.04 10.04 9.70 0 0 0
14/02/2022
10.04
 60,630 10.46 10.46 10.04 0 0 0
11/02/2022
10.46
 85,950 10.21 10.55 10.21 0 0 0
10/02/2022
10.21
 91,300 10.12 10.29 10.04 0 0 0
09/02/2022
10.12
 96,087 10.29 10.29 9.96 0 1,800 -0.0
08/02/2022
10.29
 50,100 10.29 10.38 10.12 0 0 0
07/02/2022
10.29
 44,700 9.53 10.29 9.62 0 0 0
28/01/2022
9.53
 29,503 9.45 9.79 9.45 0 0 0
27/01/2022
9.45
 40,100 9.20 9.79 9.20 0 0 0
26/01/2022
9.20
 38,400 9.37 9.96 9.20 0 0 0
25/01/2022
9.37
 40,200 9.53 9.53 8.94 0 200 -0.0
24/01/2022
9.53
 86,203 10.46 10.46 9.45 800 0 0.0
21/01/2022
10.46
 61,000 10.12 10.88 10.12 0 0 0
20/01/2022
10.12
 64,500 9.62 10.21 9.70 0 0 0
19/01/2022
9.62
 79,600 9.37 9.96 9.28 200 400 -0.0
18/01/2022
9.37
 161,200 10.38 10.38 9.37 0 0 0
17/01/2022
10.38
 251,430 11.47 11.81 10.38 1,000 0 0.0
14/01/2022
11.47
 203,820 11.81 11.81 10.63 3,000 100 0.0
13/01/2022
11.81
 191,193 12.66 12.82 11.73 0 0 0
12/01/2022
12.66
 212,756 12.82 13.16 12.23 0 0 0
11/01/2022
12.82
 221,050 13.08 13.16 12.66 0 0 0
10/01/2022
13.08
 359,332 13.50 13.75 13.08 0 0 0
07/01/2022
13.50
 252,500 13.42 13.67 13.33 0 0 0
06/01/2022
13.42
 213,537 13.33 13.58 13.16 0 0 0
05/01/2022
13.33
 331,332 13.75 14.09 13.25 0 0 0
04/01/2022
13.75
 282,700 13.75 13.92 13.33 0 0 0
31/12/2021
13.75
 198,655 14.17 14.60 13.08 0 3,000 -0.1
30/12/2021
14.17
 565,078 12.91 14.17 12.91 0 500 -0.0
29/12/2021
12.91
 204,606 12.91 13.08 12.07 0 0 0
28/12/2021
12.91
 154,738 12.99 13.08 12.66 100 0 0.0
27/12/2021
12.99
 52,028 13.08 13.33 12.99 0 0 0
24/12/2021
13.08
 131,232 12.74 13.16 12.66 1,000 0 0.0
23/12/2021
12.74
 300,925 13.25 13.42 11.98 0 0 0
22/12/2021
13.25
 288,413 13.75 14.17 13.16 0 0 0
21/12/2021
13.75
 154,475 13.92 14.17 13.67 0 0 0
20/12/2021
13.92
 334,363 13.75 14.26 13.75 0 2,600 -0.0
17/12/2021
13.75
 323,800 13.16 13.75 13.16 0 0 0
16/12/2021
13.16
 172,527 13.42 13.42 12.99 0 0 0
15/12/2021
13.42
 135,900 13.25 13.58 13.25 0 0 0
14/12/2021
13.25
 165,200 13.33 13.50 13.08 0 0 0
13/12/2021
13.33
 252,300 13.08 13.33 12.82 4,600 0 0.1
10/12/2021
13.08
 131,056 13.16 13.33 12.91 0 0 0
09/12/2021
13.16
 121,800 13.08 13.25 12.74 0 0 0
08/12/2021
13.08
 118,122 13.08 13.33 12.91 0 0 0
07/12/2021
13.08
 172,210 12.57 13.33 12.57 0 1,400 -0.0
06/12/2021
12.57
 435,438 13.75 13.75 12.40 0 5,200 -0.1
03/12/2021
13.75
 411,562 14.60 14.77 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |