CTCP Chứng khoán Hòa Bình (hbs)

4.20
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
(2026-06-29) 		-0.20 -4.55% 31,000 0 0
4.20
4.40
4.20
2 tháng
(2026-06-01) 		0.20 5% 55,600 -400 0
4
4.40
4.20
3 tháng
(2026-05-04) 		0.10 2.44% 136,800 -4,400 0
4
4.40
4.20
6 tháng
(2026-01-30) 		-0.40 -8.70% 576,000 -6,700 -0.0
4
4.60
4.20
12 tháng
(2025-08-04) 		-3.10 -42.47% 10,037,500 -188,800 -1.0
4
9
4.20
24 tháng
(2024-08-08) 		-3.48 -45.30% 31,247,852 57,200 0.7
4
10.80
4.20
36 tháng
(2023-08-14) 		-4.32 -50.71% 52,792,415 87,700 0.9
4
10.80
4.20
60 tháng
(2021-08-24) 		-4.57 -52.14% 116,453,383 95,797 1.0
3.97
15.19
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |