CTCP Chứng khoán Hòa Bình (hbs)

4.30
0.20
(4.88%)
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
(2026-05-13) 		0.10 2.50% 69,000 -4,400 0
4
4.30
4.30
2 tháng
(2026-04-13) 		-0.30 -6.82% 237,000 -4,400 0
4
4.40
4.30
3 tháng
(2026-03-16) 		-0.40 -8.89% 376,200 -4,400 0
4
4.50
4.30
6 tháng
(2025-12-15) 		-0.40 -8.89% 739,600 -6,600 -0.0
4
4.80
4.30
12 tháng
(2025-06-17) 		-2.40 -36.92% 12,819,500 -172,700 -0.9
4
9
4.30
24 tháng
(2024-06-24) 		-3.92 -48.85% 34,267,109 62,700 0.7
4
10.80
4.30
36 tháng
(2023-06-28) 		-3.32 -44.78% 59,766,918 87,700 0.9
4
10.80
4.30
60 tháng
(2021-07-08) 		-3.32 -44.78% 120,376,432 90,497 0.9
3.97
15.19
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
4.56
 109,551 4.64 4.64 4.39 0 0 0
27/10/2022
4.64
 40,515 4.30 4.64 4.22 0 0 0
26/10/2022
4.30
 42,602 4.56 4.56 4.22 0 0 0
25/10/2022
4.56
 18,220 4.56 4.56 4.13 0 0 0
24/10/2022
4.56
 60,800 4.64 4.72 4.22 0 0 0
21/10/2022
4.64
 82,400 4.64 4.64 4.22 0 0 0
20/10/2022
4.64
 21,702 4.56 4.64 4.39 0 0 0
19/10/2022
4.56
 6,508 4.81 4.89 4.56 0 0 0
18/10/2022
4.81
 45,000 4.39 4.81 4.64 0 0 0
17/10/2022
4.39
 33,902 4.56 4.81 4.30 0 0 0
14/10/2022
4.56
 16,900 4.39 4.56 4.39 0 0 0
13/10/2022
4.39
 29,924 4.30 4.56 4.30 0 0 0
12/10/2022
4.30
 43,400 4.47 4.72 4.30 0 0 0
11/10/2022
4.47
 31,510 4.47 4.81 4.30 0 0 0
10/10/2022
4.47
 12,400 4.56 4.98 4.13 0 0 0
07/10/2022
4.56
 62,000 4.89 4.89 4.47 0 0 0
06/10/2022
4.89
 3,847 5.06 5.06 4.89 0 0 0
05/10/2022
5.06
 5,363 4.89 5.32 4.98 0 0 0
04/10/2022
4.89
 19,440 4.89 5.32 4.89 0 0 0
03/10/2022
4.89
 12,603 5.23 5.74 4.89 2,000 0 0.0
30/09/2022
5.23
 28,030 5.40 5.40 4.98 0 0 0
29/09/2022
5.40
 20,802 5.32 5.57 5.32 0 0 0
28/09/2022
5.32
 10,029 5.32 5.40 5.32 0 0 0
27/09/2022
5.32
 22,800 5.32 5.57 5.32 0 0 0
26/09/2022
5.32
 32,249 5.40 5.40 5.06 0 0 0
23/09/2022
5.40
 19,840 5.65 5.74 5.40 0 0 0
22/09/2022
5.65
 44,200 5.65 5.82 5.48 0 0 0
21/09/2022
5.65
 36,436 5.65 5.74 5.32 0 0 0
20/09/2022
5.65
 30,000 5.57 5.65 5.32 0 0 0
19/09/2022
5.57
 15,030 5.57 5.74 5.32 0 0 0
16/09/2022
5.57
 21,769 5.65 5.74 5.57 0 0 0
15/09/2022
5.65
 5,700 5.74 5.91 5.65 0 0 0
14/09/2022
5.74
 20,785 5.91 5.91 5.65 0 0 0
13/09/2022
5.91
 19,223 5.82 5.91 5.74 0 0 0
12/09/2022
5.82
 28,873 5.91 6.16 5.82 0 0 0
09/09/2022
5.91
 23,100 5.65 5.91 5.65 0 0 0
08/09/2022
5.65
 70,100 5.74 6.07 5.65 0 100 -0.0
07/09/2022
5.74
 55,100 6.16 6.16 5.74 0 0 0
06/09/2022
6.16
 48,500 6.33 6.33 6.07 0 0 0
05/09/2022
6.33
 17,700 6.41 6.58 6.24 0 0 0
31/08/2022
6.41
 26,000 6.50 6.58 6.41 0 0 0
30/08/2022
6.50
 29,700 6.50 6.58 6.41 0 0 0
29/08/2022
6.50
 101,200 6.67 6.67 6.16 0 0 0
26/08/2022
6.67
 49,200 6.75 7.09 6.58 0 0 0
25/08/2022
6.75
 23,541 6.67 6.92 6.58 0 0 0
24/08/2022
6.67
 190,500 6.67 6.92 6.67 0 0 0
23/08/2022
6.67
 78,310 6.50 6.67 5.91 0 0 0
22/08/2022
6.50
 21,500 6.41 6.58 6.33 0 0 0
19/08/2022
6.41
 21,000 6.50 6.50 6.41 0 0 0
18/08/2022
6.50
 22,700 6.33 6.58 6.41 0 0 0
17/08/2022
6.33
 97,648 6.58 6.67 6.33 0 27,200 -0.2
16/08/2022
6.58
 41,400 6.75 6.75 6.50 0 0 0
15/08/2022
6.75
 67,300 6.75 6.83 6.58 0 0 0
12/08/2022
6.75
 35,400 6.58 6.75 6.50 0 0 0
11/08/2022
6.58
 137,100 6.58 6.92 6.41 0 0 0
10/08/2022
6.58
 59,800 6.83 6.83 6.58 0 0 0
09/08/2022
6.83
 65,200 6.67 6.92 6.67 0 0 0
08/08/2022
6.67
 145,700 6.58 6.92 6.67 0 0 0
05/08/2022
6.58
 234,100 6.41 6.67 6.07 0 0 0
04/08/2022
6.41
 25,400 6.41 6.58 6.24 0 0 0
03/08/2022
6.41
 48,000 6.24 6.50 6.16 0 0 0
02/08/2022
6.24
 89,600 6.24 6.58 6.16 0 0 0
01/08/2022
6.24
 62,700 5.82 6.24 5.82 0 0 0
29/07/2022
5.82
 28,100 5.91 5.99 5.82 0 0 0
28/07/2022
5.91
 47,200 5.91 6.07 5.91 0 0 0
27/07/2022
5.91
 7,200 6.07 6.07 5.74 0 0 0
26/07/2022
6.07
 25,800 6.16 6.24 6.07 0 0 0
25/07/2022
6.16
 10,300 6.41 6.41 6.07 0 0 0
22/07/2022
6.41
 16,300 6.33 6.50 6.33 0 0 0
21/07/2022
6.33
 45,600 6.92 7.17 6.33 0 0 0
20/07/2022
6.92
 70,880 6.67 7.00 6.33 0 0 0
19/07/2022
6.67
 97,200 6.24 6.67 5.65 0 0 0
18/07/2022
6.24
 27,500 5.82 6.24 5.57 0 0 0
15/07/2022
5.82
 8,780 5.91 5.91 5.74 0 0 0
14/07/2022
5.91
 36,700 5.65 5.99 5.48 0 0 0
13/07/2022
5.65
 26,800 5.65 5.65 5.48 0 0 0
12/07/2022
5.65
 19,300 5.57 5.74 5.40 0 0 0
11/07/2022
5.57
 20,600 5.65 5.65 5.32 0 0 0
08/07/2022
5.65
 58,900 5.32 5.74 5.23 0 0 0
07/07/2022
5.32
 4,700 5.32 5.32 5.15 0 0 0
06/07/2022
5.32
 37,700 5.57 5.57 5.23 0 0 0
05/07/2022
5.57
 24,200 5.40 5.57 5.23 0 0 0
04/07/2022
5.40
 17,700 5.40 5.57 5.32 0 0 0
01/07/2022
5.40
 18,800 5.48 5.48 5.23 0 0 0
30/06/2022
5.48
 12,300 5.57 5.57 5.48 0 0 0
29/06/2022
5.57
 51,400 5.57 5.74 5.40 0 0 0
28/06/2022
5.57
 29,210 5.48 5.65 5.40 0 0 0
27/06/2022
5.48
 40,100 5.23 5.57 5.15 0 0 0
24/06/2022
5.23
 24,000 5.23 5.57 5.06 0 0 0
23/06/2022
5.23
 17,400 5.40 5.40 5.06 0 0 0
22/06/2022
5.40
 57,700 4.98 5.40 4.98 0 0 0
21/06/2022
4.98
 27,500 5.06 5.23 4.89 0 0 0
20/06/2022
5.06
 20,800 5.40 5.74 4.98 0 0 0
17/06/2022
5.40
 37,900 5.74 5.74 5.23 0 0 0
16/06/2022
5.74
 15,600 5.65 6.07 5.57 0 0 0
15/06/2022
5.65
 15,400 5.99 5.99 5.57 0 0 0
14/06/2022
5.99
 18,900 6.07 6.07 5.65 0 0 0
13/06/2022
6.07
 66,867 6.24 6.58 5.82 0 0 0
10/06/2022
6.24
 59,600 6.58 6.58 6.16 0 0 0
09/06/2022
6.58
 17,010 6.58 6.67 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |