CTCP Chứng khoán Hòa Bình (hbs)

4.70
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
(2025-12-29) 		0.30 6.82% 148,300 100 0.0
4.40
4.80
4.70
2 tháng
(2025-11-28) 		-0.50 -9.62% 728,400 -13,800 -0.1
4.40
5.20
4.70
3 tháng
(2025-10-29) 		-1.40 -22.95% 1,357,800 -166,200 -0.9
4.40
6.10
4.70
6 tháng
(2025-07-31) 		-2.70 -36.49% 9,573,700 -186,300 -1.0
4.40
9
4.70
12 tháng
(2025-02-03) 		-1.70 -26.56% 18,118,575 -155,100 -0.8
4.40
9
4.70
24 tháng
(2024-02-07) 		-1.80 -27.66% 40,510,001 95,600 0.9
4.40
10.80
4.70
36 tháng
(2023-02-13) 		0.14 3.16% 65,985,702 94,600 0.9
4.22
10.80
4.70
60 tháng
(2021-02-22) 		0.65 16.05% 132,485,872 98,800 1.0
3.97
15.19
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
6.58
 72,900 6.41 6.67 6.41 6,000 0 0.0
07/06/2022
6.41
 49,400 6.50 6.50 6.07 7,000 0 0.1
06/06/2022
6.50
 79,600 6.41 6.75 6.24 0 0 0
03/06/2022
6.41
 42,017 6.50 6.58 6.24 14,200 0 0.1
02/06/2022
6.50
 55,200 6.41 6.58 6.24 0 0 0
01/06/2022
6.41
 49,700 6.50 6.50 6.24 0 0 0
31/05/2022
6.50
 33,400 6.58 6.58 6.33 0 0 0
30/05/2022
6.58
 54,700 6.41 6.58 6.33 0 0 0
27/05/2022
6.41
 30,800 6.41 6.67 6.41 0 0 0
26/05/2022
6.41
 65,200 6.33 6.58 6.24 0 0 0
25/05/2022
6.33
 47,679 6.24 6.41 6.24 0 0 0
24/05/2022
6.24
 13,901 6.33 6.33 6.07 0 0 0
23/05/2022
6.33
 50,600 6.41 6.58 5.99 0 0 0
20/05/2022
6.41
 64,280 6.24 6.50 6.24 0 0 0
19/05/2022
6.24
 63,700 6.33 6.33 6.07 0 0 0
18/05/2022
6.33
 25,300 6.33 6.58 6.33 0 0 0
17/05/2022
6.33
 36,100 5.82 6.33 5.82 0 0 0
16/05/2022
5.82
 44,101 5.57 6.07 5.74 0 0 0
13/05/2022
5.57
 63,600 6.07 6.33 5.57 0 4,000 -0.0
12/05/2022
6.07
 51,002 6.67 6.67 6.07 0 0 0
11/05/2022
6.67
 23,004 6.50 6.83 6.50 0 0 0
10/05/2022
6.50
 46,704 5.91 6.50 5.65 4,000 0 0.0
09/05/2022
5.91
 35,500 6.50 6.50 5.91 0 100 -0.0
06/05/2022
6.50
 25,200 6.83 6.92 6.50 0 0 0
05/05/2022
6.83
 50,800 6.92 7.00 6.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |