CTCP Chứng khoán Hòa Bình (hbs)

3.70
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
(2026-08-12) 		-0.30 -7.50% 150,000 0 0
3.70
4.10
3.70
2 tháng
(2026-07-13) 		-0.70 -15.91% 176,800 0 0
3.70
4.40
3.70
3 tháng
(2026-06-15) 		-0.60 -13.95% 196,500 0 0
3.70
4.40
3.70
6 tháng
(2026-03-16) 		-0.80 -17.78% 593,100 -4,400 0
3.70
4.50
3.70
12 tháng
(2025-09-16) 		-3.80 -50.67% 5,996,600 -170,100 -0.9
3.70
9
3.70
24 tháng
(2024-09-23) 		-4.40 -54.32% 24,469,824 48,300 0.6
3.70
9
3.70
36 tháng
(2023-09-27) 		-3.64 -49.60% 45,908,115 93,900 1.0
3.70
10.80
3.70
60 tháng
(2021-10-07) 		-6.09 -62.20% 109,828,581 95,200 1.0
3.70
15.19
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |