CTCP Chứng khoán Hòa Bình (hbs)

4.50
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
(2026-02-23) 		0 0% 58,900 -2,300 -0.0
4.50
4.50
4.50
2 tháng
(2026-01-19) 		-0.30 -6.25% 199,700 -2,300 -0.0
4.50
4.80
4.50
3 tháng
(2025-12-18) 		0 0% 363,400 -2,200 -0.0
4.40
4.80
4.50
6 tháng
(2025-09-19) 		-2.90 -39.19% 5,243,400 -165,700 -0.9
4.40
9
4.50
12 tháng
(2025-03-24) 		-2.70 -37.50% 15,500,800 -182,000 -1.0
4.40
9
4.50
24 tháng
(2024-03-28) 		-2.84 -38.70% 37,788,278 90,900 0.9
4.40
10.80
4.50
36 tháng
(2023-04-03) 		0.03 0.63% 65,626,919 92,300 0.9
4.40
10.80
4.50
60 tháng
(2021-04-13) 		-2.84 -38.70% 128,778,239 96,400 0.9
3.97
15.19
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
5.99
 41,900 6.07 6.16 5.91 0 0 0
25/05/2021
6.07
 45,800 6.16 6.16 5.91 0 0 0
24/05/2021
6.16
 52,327 6.07 6.33 6.07 0 0 0
21/05/2021
6.07
 45,916 5.99 6.16 6.07 0 0 0
20/05/2021
5.99
 50,000 5.82 6.16 5.65 0 0 0
19/05/2021
5.82
 34,100 6.07 6.07 5.82 100 0 0.0
18/05/2021
6.07
 41,652 6.16 6.16 5.99 0 0 0
17/05/2021
6.16
 68,500 5.99 6.16 6.07 0 0 0
14/05/2021
5.99
 57,000 5.91 6.07 5.82 0 0 0
13/05/2021
5.91
 43,545 5.91 6.07 5.91 0 0 0
12/05/2021
5.91
 31,257 5.91 5.91 5.74 0 0 0
11/05/2021
5.91
 29,700 6.07 6.24 5.91 0 0 0
10/05/2021
6.07
 40,100 5.91 6.16 5.74 0 0 0
07/05/2021
5.91
 31,700 6.07 6.07 5.57 0 0 0
06/05/2021
6.07
 32,800 6.07 6.16 5.91 0 0 0
05/05/2021
6.07
 43,628 5.91 6.33 5.91 0 0 0
04/05/2021
5.91
 26,380 6.07 6.07 5.91 0 0 0
29/04/2021
6.07
 11,800 6.33 6.33 5.99 0 0 0
28/04/2021
6.33
 106,602 6.07 6.33 5.99 0 0 0
27/04/2021
6.07
 25,221 6.07 6.07 5.74 0 0 0
26/04/2021
6.07
 148,230 6.67 6.67 6.07 0 0 0
23/04/2021
6.67
 34,700 6.50 6.67 5.99 0 0 0
22/04/2021
6.50
 62,410 6.92 6.92 6.33 0 0 0
20/04/2021
6.92
 65,100 6.92 7.26 6.58 0 0 0
19/04/2021
6.92
 173,117 6.75 6.92 6.50 0 0 0
16/04/2021
6.75
 234,295 7.34 7.34 6.67 0 0 0
15/04/2021
7.34
 66,304 7.42 7.51 7.09 0 0 0
14/04/2021
7.42
 152,567 7.34 7.51 7.00 0 0 0
13/04/2021
7.34
 214,134 7.51 7.85 7.17 0 0 0
12/04/2021
7.51
 144,861 7.17 7.51 7.00 0 0 0
09/04/2021
7.17
 118,830 7.34 7.34 7.00 0 0 0
08/04/2021
7.34
 167,300 7.26 7.76 7.17 0 0 0
07/04/2021
7.26
 263,357 6.67 7.26 6.41 0 0 0
06/04/2021
6.67
 343,651 6.75 7.00 6.07 0 0 0
05/04/2021
6.75
 260,830 6.24 6.83 6.24 0 0 0
02/04/2021
6.24
 341,080 5.74 6.24 6.07 0 0 0
01/04/2021
5.74
 444,320 5.23 5.74 5.23 0 0 0
31/03/2021
5.23
 91,850 5.06 5.57 5.15 0 0 0
30/03/2021
5.06
 54,501 4.98 5.06 4.89 0 0 0
29/03/2021
4.98
 33,003 4.89 4.98 4.81 0 4,000 -0.0
26/03/2021
4.89
 39,300 4.89 4.89 4.56 0 0 0
25/03/2021
4.89
 47,000 4.98 5.06 4.89 0 0 0
24/03/2021
4.98
 24,698 4.98 4.98 4.81 4,000 0 0.0
23/03/2021
4.98
 44,477 5.06 5.06 4.89 0 0 0
22/03/2021
5.06
 45,100 5.06 5.06 4.98 0 0 0
19/03/2021
5.06
 40,234 4.98 5.15 4.98 0 0 0
18/03/2021
4.98
 56,600 4.98 4.98 4.89 0 0 0
17/03/2021
4.98
 30,800 4.98 4.98 4.89 0 0 0
16/03/2021
4.98
 55,500 5.06 5.06 4.98 0 0 0
15/03/2021
5.06
 63,700 5.06 5.23 4.98 0 0 0
12/03/2021
5.06
 70,900 5.15 5.15 5.06 0 0 0
11/03/2021
5.15
 101,140 5.23 5.23 5.06 0 0 0
10/03/2021
5.23
 60,900 5.06 5.23 4.98 0 0 0
09/03/2021
5.06
 100,400 5.48 5.48 4.98 0 0 0
08/03/2021
5.48
 97,747 5.15 5.65 4.89 0 0 0
05/03/2021
5.15
 128,000 5.23 5.57 5.06 0 0 0
04/03/2021
5.23
 154,500 4.81 5.23 4.81 0 0 0
03/03/2021
4.81
 145,217 4.39 4.81 4.47 0 0 0
02/03/2021
4.39
 150,617 4.05 4.39 4.13 0 0 0
01/03/2021
4.05
 16,700 4.13 4.13 3.88 0 0 0
26/02/2021
4.13
 26,108 4.13 4.13 3.88 0 0 0
25/02/2021
4.13
 37,007 4.13 4.13 3.97 0 0 0
24/02/2021
4.13
 29,003 3.97 4.13 3.97 0 0 0
23/02/2021
3.97
 10,700 4.05 4.05 3.88 0 0 0
22/02/2021
4.05
 15,102 4.05 4.05 3.97 100 0 0.0
19/02/2021
4.05
 26,100 3.97 4.05 3.80 0 0 0
18/02/2021
3.97
 22,300 4.22 4.47 3.88 0 0 0
17/02/2021
4.22
 22,600 3.97 4.30 4.05 0 0 0
09/02/2021
3.97
 25,465 3.71 3.97 3.63 0 0 0
08/02/2021
3.71
 51,000 4.05 4.05 3.71 0 0 0
05/02/2021
4.05
 41,610 4.13 4.13 3.97 0 0 0
04/02/2021
4.13
 22,807 4.13 4.39 4.13 0 0 0
03/02/2021
4.13
 35,805 3.80 4.13 3.63 0 0 0
02/02/2021
3.80
 46,707 3.97 3.97 3.63 0 0 0
01/02/2021
3.97
 27,700 4.39 4.39 3.97 0 0 0
29/01/2021
4.39
 139,537 4.05 4.39 3.71 0 0 0
28/01/2021
4.05
 2,100 4.47 4.47 4.05 0 0 0
27/01/2021
4.47
 87,500 4.89 4.89 4.47 1,200 0 0.0
26/01/2021
4.89
 140,620 5.40 5.40 4.89 0 0 0
25/01/2021
5.40
 194,828 5.82 5.82 5.32 0 0 0
22/01/2021
5.82
 171,000 5.32 5.82 5.48 0 0 0
21/01/2021
5.32
 63,900 4.89 5.32 4.98 0 0 0
20/01/2021
4.89
 439,900 4.81 4.89 4.39 0 0 0
19/01/2021
4.81
 208,300 5.15 5.65 4.64 3,800 0 0.0
18/01/2021
5.15
 95,087 4.72 5.15 4.72 0 0 0
15/01/2021
4.72
 229,710 4.30 4.72 4.47 0 0 0
14/01/2021
4.30
 167,700 4.13 4.39 3.88 0 0 0
13/01/2021
4.13
 293,987 3.97 4.30 3.97 0 0 0
12/01/2021
3.97
 78,300 4.22 4.22 3.80 0 0 0
11/01/2021
4.22
 141,100 4.13 4.30 4.05 0 0 0
08/01/2021
4.13
 293,015 3.88 4.22 3.88 0 0 0
07/01/2021
3.88
 197,600 3.63 3.88 3.54 0 0 0
06/01/2021
3.63
 76,210 3.46 3.63 3.46 0 0 0
05/01/2021
3.46
 39,000 3.63 3.71 3.37 0 0 0
04/01/2021
3.63
 139,900 3.37 3.71 3.37 0 25,000 -0.1
31/12/2020
3.37
 19,700 3.37 3.46 3.21 500 2,200 -0.0
30/12/2020
3.37
 50,800 3.54 3.54 3.37 0 0 0
29/12/2020
3.54
 240,100 3.80 3.80 3.46 0 0 0
28/12/2020
3.80
 85,915 3.88 4.05 3.71 0 0 0
25/12/2020
3.88
 89,713 3.63 3.88 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |