CTCP Chứng khoán Hòa Bình (hbs)

5
-0.20
(-3.85%)
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
(2025-11-05) 		-0.30 -5.45% 544,300 -67,600 -0.4
5
5.70
5
2 tháng
(2025-10-06) 		-3.10 -37.35% 2,771,200 -175,300 -1.0
5
8.30
5
3 tháng
(2025-09-08) 		-2.10 -28.77% 5,293,900 -167,600 -0.9
5
9
5
6 tháng
(2025-06-09) 		-1.30 -20% 12,078,900 -169,400 -0.9
5
9
5
12 tháng
(2024-12-10) 		-1.50 -22.39% 20,503,430 60,600 0.7
5
9
5
24 tháng
(2023-12-18) 		-1.55 -22.96% 40,912,515 91,400 0.9
5
10.80
5
36 tháng
(2022-12-21) 		0.73 16.28% 66,659,109 36,600 0.6
4.13
10.80
5
60 tháng
(2020-12-31) 		1.83 54.07% 135,601,460 72,900 0.9
3.37
15.19
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
3.63
 224,280 3.97 4.30 3.63 0 10,000 -0.0
23/12/2020
3.97
 206,708 3.71 4.05 3.80 100 10,000 -0.0
22/12/2020
3.71
 287,200 3.37 3.71 3.54 0 26,000 -0.1
21/12/2020
3.37
 150,853 3.12 3.37 3.12 0 14,000 -0.1
18/12/2020
3.12
 149,607 3.37 3.46 3.04 0 0 0
17/12/2020
3.37
 194,500 3.12 3.37 3.29 0 0 0
16/12/2020
3.12
 179,178 2.87 3.12 2.87 0 15,000 -0.1
15/12/2020
2.87
 80,800 2.62 2.87 2.78 0 0 0
14/12/2020
2.62
 38,200 2.45 2.62 2.53 0 0 0
11/12/2020
2.45
 99,500 2.62 2.87 2.36 0 0 0
10/12/2020
2.62
 94,310 2.45 2.62 2.62 0 10,000 -0.0
09/12/2020
2.45
 69,840 2.28 2.45 2.45 0 0 0
08/12/2020
2.28
 236,034 2.11 2.28 2.19 0 10,000 -0.0
07/12/2020
2.11
 239,201 1.94 2.11 1.94 0 30,000 -0.1
04/12/2020
1.94
 198,200 1.77 1.94 1.86 0 60,800 -0.1
03/12/2020
1.77
 15,400 1.77 1.86 1.77 0 0 0
02/12/2020
1.77
 200 1.77 1.77 1.69 0 0 0
01/12/2020
1.77
 200 1.77 1.86 1.77 0 0 0
30/11/2020
1.77
 100 1.77 1.77 1.77 0 0 0
27/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
26/11/2020
1.77
 200 1.77 1.77 1.77 0 0 0
25/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
24/11/2020
1.77
 100 1.77 1.77 1.77 0 0 0
23/11/2020
1.77
 7,200 1.86 1.86 1.77 0 0 0
20/11/2020
1.86
 2,005 1.77 1.86 1.86 0 0 0
19/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
18/11/2020
1.77
 10,300 1.86 1.86 1.77 0 0 0
17/11/2020
1.86
 31,400 1.86 1.86 1.86 0 0 0
16/11/2020
1.86
 7 1.86 1.86 1.86 0 0 0
13/11/2020
1.86
 1,000 1.77 1.86 1.86 0 0 0
12/11/2020
1.77
 100 1.86 1.86 1.77 0 0 0
11/11/2020
1.86
 200 1.86 1.86 1.77 0 0 0
10/11/2020
1.86
 200 1.77 1.86 1.86 0 0 0
09/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
06/11/2020
1.77
 0 1.77 1.77 1.77 0 0 0
05/11/2020
1.77
 14,300 1.86 1.86 1.77 0 0 0
04/11/2020
1.86
 1,700 1.77 1.86 1.77 0 0 0
03/11/2020
1.77
 1,100 1.77 1.77 1.69 0 0 0
02/11/2020
1.77
 700 1.69 1.77 1.77 0 0 0
30/10/2020
1.69
 1,000 1.69 1.69 1.69 0 0 0
29/10/2020
1.69
 1,000 1.69 1.69 1.69 0 0 0
28/10/2020
1.69
 200 1.77 1.77 1.69 0 0 0
27/10/2020
1.77
 300 1.77 1.86 1.77 0 0 0
26/10/2020
1.77
 9,200 1.86 1.86 1.69 0 0 0
23/10/2020
1.86
 19,000 1.77 1.86 1.69 0 0 0
22/10/2020
1.77
 3,800 1.77 1.77 1.77 0 0 0
21/10/2020
1.77
 8,500 1.94 1.94 1.77 0 0 0
20/10/2020
1.94
 0 1.94 1.94 1.94 0 0 0
19/10/2020
1.94
 0 1.94 1.94 1.94 0 0 0
16/10/2020
1.94
 0 1.94 1.94 1.94 0 0 0
15/10/2020
1.94
 2,000 1.86 1.94 1.94 0 0 0
14/10/2020
1.86
 1,700 1.86 1.86 1.86 0 0 0
13/10/2020
1.86
 2,000 1.86 1.86 1.86 0 0 0
12/10/2020
1.86
 1,000 1.86 1.86 1.86 0 0 0
09/10/2020
1.86
 3,000 1.94 1.94 1.86 0 0 0
08/10/2020
1.94
 0 1.94 1.94 1.94 0 0 0
07/10/2020
1.94
 0 1.94 1.94 1.94 0 0 0
06/10/2020
1.94
 4,300 1.86 1.94 1.94 0 0 0
05/10/2020
1.86
 100 1.86 1.86 1.86 0 0 0
02/10/2020
1.86
 2,700 1.86 1.86 1.86 0 0 0
01/10/2020
1.86
 47,000 1.86 1.86 1.86 0 0 0
30/09/2020
1.86
 24,000 1.94 1.94 1.86 0 0 0
29/09/2020
1.94
 1,100 1.94 1.94 1.77 0 0 0
28/09/2020
1.94
 13,800 1.86 1.94 1.77 0 0 0
25/09/2020
1.86
 300 1.86 1.86 1.86 0 0 0
24/09/2020
1.86
 0 1.86 1.86 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |