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)
23/09/2020
1.86
 14,400 1.86 1.86 1.77 1,900 0 0.0
22/09/2020
1.86
 7,000 1.77 1.86 1.86 0 0 0
21/09/2020
1.77
 5,302 1.86 1.86 1.69 0 0 0
18/09/2020
1.86
 5,100 1.77 1.86 1.77 0 0 0
17/09/2020
1.77
 28,900 1.94 1.94 1.77 0 0 0
16/09/2020
1.94
 900 2.11 2.11 1.94 0 0 0
15/09/2020
2.11
 12,000 1.94 2.11 1.94 0 0 0
14/09/2020
1.94
 100 1.86 1.94 1.94 0 0 0
11/09/2020
1.86
 67,900 1.69 1.86 1.86 0 0 0
10/09/2020
1.69
 1,200 1.60 1.69 1.69 0 0 0
09/09/2020
1.60
 500 1.77 1.77 1.60 0 0 0
08/09/2020
1.77
 100 1.77 1.77 1.77 0 0 0
07/09/2020
1.77
 500 1.77 1.77 1.77 0 0 0
04/09/2020
1.77
 0 1.77 1.77 1.77 0 0 0
03/09/2020
1.77
 2,200 1.69 1.77 1.60 0 0 0
01/09/2020
1.69
 200 1.69 1.69 1.69 0 0 0
31/08/2020
1.69
 1,300 1.60 1.69 1.69 0 0 0
28/08/2020
1.60
 2,900 1.69 1.69 1.60 0 0 0
27/08/2020
1.69
 4,500 1.60 1.69 1.60 0 0 0
26/08/2020
1.60
 2,200 1.69 1.69 1.60 0 0 0
25/08/2020
1.69
 3,301 1.69 1.69 1.60 0 0 0
24/08/2020
1.69
 11,700 1.69 1.69 1.69 0 0 0
21/08/2020
1.69
 550 1.69 1.69 1.60 0 0 0
20/08/2020
1.69
 2,500 1.69 1.69 1.60 0 0 0
19/08/2020
1.69
 2,900 1.60 1.69 1.60 0 0 0
18/08/2020
1.60
 7,200 1.60 1.60 1.52 0 0 0
17/08/2020
1.60
 3,000 1.60 1.60 1.60 0 0 0
14/08/2020
1.60
 60 1.60 1.60 1.60 0 0 0
13/08/2020
1.60
 12,000 1.60 1.60 1.60 0 0 0
12/08/2020
1.60
 2,600 1.69 1.69 1.60 0 0 0
11/08/2020
1.69
 700 1.60 1.69 1.52 0 0 0
10/08/2020
1.60
 3,208 1.60 1.60 1.60 0 0 0
07/08/2020
1.60
 1,058 1.52 1.60 1.60 0 0 0
06/08/2020
1.52
 100 1.60 1.60 1.52 0 0 0
05/08/2020
1.60
 1,000 1.60 1.60 1.60 0 0 0
04/08/2020
1.60
 5,900 1.60 1.60 1.60 0 0 0
03/08/2020
1.60
 8,000 1.52 1.60 1.52 0 0 0
31/07/2020
1.52
 200 1.60 1.60 1.52 0 0 0
30/07/2020
1.60
 310 1.60 1.60 1.52 0 0 0
29/07/2020
1.60
 3,700 1.60 1.60 1.52 0 0 0
28/07/2020
1.60
 4,900 1.52 1.60 1.43 0 0 0
27/07/2020
1.52
 15,900 1.69 1.69 1.52 0 0 0
24/07/2020
1.69
 5,801 1.60 1.69 1.52 0 0 0
23/07/2020
1.60
 3,200 1.69 1.69 1.60 0 0 0
22/07/2020
1.69
 0 1.69 1.69 1.69 0 0 0
21/07/2020
1.69
 3,300 1.69 1.69 1.69 0 0 0
20/07/2020
1.69
 10,400 1.69 1.69 1.60 0 0 0
17/07/2020
1.69
 3,000 1.77 1.77 1.69 0 0 0
16/07/2020
1.77
 300 1.69 1.77 1.69 0 0 0
15/07/2020
1.69
 0 1.69 1.69 1.69 0 0 0
14/07/2020
1.69
 2,000 1.69 1.69 1.69 0 0 0
13/07/2020
1.69
 600 1.69 1.69 1.69 0 0 0
10/07/2020
1.69
 1,900 1.69 1.69 1.69 0 0 0
09/07/2020
1.69
 3,200 1.69 1.69 1.69 0 0 0
08/07/2020
1.69
 9,970 1.69 1.69 1.69 0 0 0
07/07/2020
1.69
 17,100 1.69 1.69 1.69 0 0 0
06/07/2020
1.69
 200 1.69 1.69 1.69 0 0 0
03/07/2020
1.69
 0 1.69 1.69 1.69 0 0 0
02/07/2020
1.69
 200 1.77 1.77 1.69 0 0 0
01/07/2020
1.77
 2,400 1.77 1.77 1.69 0 0 0
30/06/2020
1.77
 20,300 1.69 1.77 1.69 3,000 0 0.0
29/06/2020
1.69
 6,800 1.69 1.69 1.69 0 0 0
26/06/2020
1.69
 8,500 1.69 1.69 1.69 0 0 0
25/06/2020
1.69
 4,100 1.69 1.69 1.60 0 0 0
24/06/2020
1.69
 10,500 1.77 1.77 1.69 0 0 0
23/06/2020
1.77
 13,800 1.77 1.77 1.69 0 0 0
22/06/2020
1.77
 360 1.77 1.77 1.77 0 0 0
19/06/2020
1.77
 24,000 1.69 1.77 1.77 0 0 0
18/06/2020
1.69
 10,001 1.60 1.69 1.60 0 100 -0.0
17/06/2020
1.60
 15,800 1.77 1.77 1.60 0 3,100 -0.0
16/06/2020
1.77
 7,477 1.94 1.94 1.77 0 3,100 -0.0
15/06/2020
1.94
 1,600 1.94 1.94 1.77 0 0 0
12/06/2020
1.94
 21,123 1.94 2.02 1.77 100 0 0.0
11/06/2020
1.94
 73,452 1.77 1.94 1.77 3,100 0 0.0
10/06/2020
1.77
 10,007 1.77 1.77 1.77 0 0 0
09/06/2020
1.77
 21,520 1.77 1.77 1.69 0 0 0
08/06/2020
1.77
 19,303 1.69 1.86 1.69 0 0 0
05/06/2020
1.69
 3,000 1.69 1.69 1.69 0 0 0
04/06/2020
1.69
 21,250 1.69 1.77 1.60 0 1,000 -0.0
03/06/2020
1.69
 1,700 1.69 1.69 1.52 0 0 0
02/06/2020
1.69
 8,500 1.69 1.69 1.69 0 0 0
01/06/2020
1.69
 100 1.60 1.69 1.69 0 0 0
29/05/2020
1.60
 2,800 1.69 1.69 1.60 0 0 0
28/05/2020
1.69
 42,900 1.60 1.69 1.52 0 0 0
27/05/2020
1.60
 7,800 1.60 1.60 1.60 0 0 0
26/05/2020
1.60
 9,200 1.60 1.60 1.60 0 0 0
25/05/2020
1.60
 3,800 1.69 1.69 1.60 1,000 0 0.0
22/05/2020
1.69
 13,400 1.60 1.69 1.60 0 0 0
21/05/2020
1.60
 2,000 1.69 1.69 1.60 0 0 0
20/05/2020
1.69
 1,280 1.60 1.69 1.60 0 0 0
19/05/2020
1.60
 4,366 1.69 1.69 1.52 0 0 0
18/05/2020
1.69
 2,100 1.69 1.69 1.60 0 0 0
15/05/2020
1.69
 1,400 1.69 1.69 1.60 0 0 0
14/05/2020
1.69
 2,100 1.69 1.69 1.60 0 0 0
13/05/2020
1.69
 3,600 1.69 1.69 1.60 0 0 0
12/05/2020
1.69
 1,400 1.69 1.69 1.60 0 0 0
11/05/2020
1.69
 17 1.69 1.69 1.69 0 0 0
08/05/2020
1.69
 40,500 1.69 1.69 1.52 0 0 0
07/05/2020
1.69
 7,800 1.69 1.69 1.52 0 0 0
06/05/2020
1.69
 100 1.60 1.69 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |