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)
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
02/12/2021
14.60
 230,870 14.60 14.85 14.34 0 400 -0.0
01/12/2021
14.60
 283,088 14.09 14.93 14.09 0 100 -0.0
30/11/2021
14.09
 391,474 14.68 15.19 13.50 200 0 0.0
29/11/2021
14.68
 320,010 14.68 14.77 13.33 0 43 -0.0
26/11/2021
14.68
 433,637 15.19 15.19 14.51 1,100 0 0.0
25/11/2021
15.19
 686,095 15.02 15.52 14.43 200 0 0.0
24/11/2021
15.02
 422,010 14.68 15.44 14.68 2,243 0 0.0
23/11/2021
14.68
 520,877 14.77 14.77 13.42 0 0 0
22/11/2021
14.77
 563,532 14.68 15.36 14.43 0 0 0
19/11/2021
14.68
 1,182,488 14.26 15.61 13.75 600 0 0.0
18/11/2021
14.26
 990,200 12.99 14.26 12.91 0 0 0
17/11/2021
12.99
 600,224 12.66 13.42 12.32 500 0 0.0
16/11/2021
12.66
 683,485 13.33 13.42 12.07 200 0 0.0
15/11/2021
13.33
 1,240,929 12.15 13.33 12.07 0 0 0
12/11/2021
12.15
 493,073 11.47 12.23 11.22 3,000 300 0.0
11/11/2021
11.47
 1,161,409 11.64 11.81 10.80 0 0 0
10/11/2021
11.64
 1,437,852 12.49 12.49 11.31 0 10,000 -0.1
09/11/2021
12.49
 682,786 12.57 12.82 12.07 0 0 0
08/11/2021
12.57
 1,397,785 11.73 12.74 11.39 0 6,200 -0.1
05/11/2021
11.73
 518,274 11.98 12.15 11.64 10,000 0 0.1
04/11/2021
11.98
 664,659 11.14 12.15 10.80 0 0 0
03/11/2021
11.14
 1,537,666 10.55 11.47 10.55 0 0 0
02/11/2021
10.55
 1,126,721 10.21 11.22 10.46 6,200 0 0.1
01/11/2021
10.21
 745,307 10.21 10.80 9.87 0 0 0
29/10/2021
10.21
 186,903 10.72 10.72 10.21 0 0 0
28/10/2021
10.72
 194,239 10.55 11.14 10.38 0 0 0
27/10/2021
10.55
 87,800 10.46 10.55 10.21 0 0 0
26/10/2021
10.46
 188,221 10.55 10.55 10.12 0 0 0
25/10/2021
10.55
 96,865 10.63 11.39 10.29 0 0 0
22/10/2021
10.63
 189,160 10.97 12.07 10.63 0 1,300 -0.0
21/10/2021
10.97
 515,430 10.04 10.97 10.21 0 0 0
20/10/2021
10.04
 126,838 9.79 10.12 9.79 0 0 0
19/10/2021
9.79
 115,310 9.87 10.04 9.79 0 0 0
18/10/2021
9.87
 129,337 9.79 9.96 9.53 0 0 0
15/10/2021
9.79
 72,150 9.79 9.87 9.70 0 0 0
14/10/2021
9.79
 79,448 9.53 9.79 9.53 0 0 0
13/10/2021
9.53
 46,215 9.79 9.79 9.53 0 0 0
12/10/2021
9.79
 63,340 9.79 10.04 9.70 0 0 0
11/10/2021
9.79
 83,400 9.70 9.79 9.53 0 0 0
08/10/2021
9.70
 78,400 9.79 10.04 9.70 0 0 0
07/10/2021
9.79
 161,626 9.53 9.79 9.37 0 0 0
06/10/2021
9.53
 52,800 9.53 9.53 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |