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)
05/05/2020
1.60
 1,204 1.69 1.69 1.60 0 0 0
04/05/2020
1.69
 3,100 1.60 1.69 1.60 0 0 0
29/04/2020
1.60
 4,100 1.69 1.69 1.60 0 0 0
28/04/2020
1.69
 900 1.60 1.69 1.69 0 0 0
27/04/2020
1.60
 100 1.52 1.60 1.60 0 0 0
24/04/2020
1.52
 34,900 1.69 1.69 1.52 0 0 0
23/04/2020
1.69
 12,800 1.86 1.86 1.69 0 0 0
22/04/2020
1.86
 5,800 2.02 2.02 1.86 0 0 0
21/04/2020
2.02
 0 2.02 2.02 2.02 0 0 0
20/04/2020
2.02
 12,700 2.02 2.02 1.86 0 0 0
17/04/2020
2.02
 5,600 1.86 2.02 2.02 0 0 0
16/04/2020
1.86
 90,200 1.69 1.86 1.86 0 60,000 -0.1
15/04/2020
1.69
 14,807 1.60 1.69 1.69 0 100 -0.0
14/04/2020
1.60
 2,000 1.60 1.60 1.60 0 0 0
13/04/2020
1.60
 9,200 1.60 1.60 1.52 0 0 0
10/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
09/04/2020
1.60
 730 1.60 1.60 1.52 0 0 0
08/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
07/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
06/04/2020
1.60
 100 1.52 1.60 1.60 0 0 0
03/04/2020
1.52
 1,600 1.60 1.60 1.52 1,000 0 0.0
01/04/2020
1.60
 0 1.60 1.60 1.60 0 0 0
31/03/2020
1.60
 377 1.52 1.60 1.43 0 0 0
30/03/2020
1.52
 39,500 1.60 1.60 1.52 0 0 0
27/03/2020
1.60
 3,900 1.60 1.60 1.60 0 0 0
26/03/2020
1.60
 2,600 1.69 1.69 1.60 0 0 0
25/03/2020
1.69
 1,000 1.60 1.69 1.69 0 0 0
24/03/2020
1.60
 1,800 1.60 1.60 1.60 0 0 0
23/03/2020
1.60
 13,500 1.69 1.77 1.52 0 0 0
20/03/2020
1.69
 5,800 1.69 1.69 1.52 0 0 0
19/03/2020
1.69
 300 1.69 1.69 1.60 0 200 -0.0
18/03/2020
1.69
 626 1.86 1.86 1.69 0 0 0
17/03/2020
1.86
 0 1.86 1.86 1.86 0 0 0
16/03/2020
1.86
 5,600 1.69 1.86 1.60 0 0 0
13/03/2020
1.69
 600 1.60 1.69 1.60 0 200 -0.0
12/03/2020
1.60
 800 1.77 1.77 1.60 0 600 -0.0
11/03/2020
1.77
 0 1.77 1.77 1.77 0 0 0
10/03/2020
1.77
 600 1.94 1.94 1.77 0 200 -0.0
09/03/2020
1.94
 200 1.94 1.94 1.94 0 0 0
06/03/2020
1.94
 6,410 1.77 1.94 1.86 0 0 0
05/03/2020
1.77
 1,100 1.77 1.77 1.60 0 0 0
04/03/2020
1.77
 0 1.77 1.77 1.77 0 0 0
03/03/2020
1.77
 1,700 1.77 1.77 1.77 0 0 0
02/03/2020
1.77
 5,900 1.77 1.77 1.77 0 0 0
28/02/2020
1.77
 200 1.69 1.77 1.77 0 0 0
27/02/2020
1.69
 100 1.60 1.69 1.69 0 0 0
26/02/2020
1.60
 110 1.77 1.77 1.60 0 0 0
25/02/2020
1.77
 1,300 1.86 1.86 1.77 0 0 0
24/02/2020
1.86
 2,200 1.77 1.86 1.77 0 0 0
21/02/2020
1.77
 0 1.77 1.77 1.77 0 0 0
20/02/2020
1.77
 627 1.69 1.77 1.69 0 0 0
19/02/2020
1.69
 100 1.69 1.69 1.69 0 0 0
18/02/2020
1.69
 5,600 1.60 1.69 1.69 0 0 0
17/02/2020
1.60
 0 1.60 1.60 1.60 0 0 0
14/02/2020
1.60
 100 1.60 1.60 1.60 0 0 0
13/02/2020
1.60
 2,800 1.60 1.69 1.60 0 0 0
12/02/2020
1.60
 2,877 1.60 1.69 1.60 0 0 0
11/02/2020
1.60
 109 1.69 1.69 1.60 0 0 0
10/02/2020
1.69
 0 1.69 1.69 1.69 0 0 0
07/02/2020
1.69
 9,900 1.60 1.69 1.60 0 0 0
06/02/2020
1.60
 400 1.60 1.60 1.60 0 0 0
05/02/2020
1.60
 109 1.69 1.69 1.60 0 0 0
04/02/2020
1.69
 0 1.69 1.69 1.69 0 0 0
03/02/2020
1.69
 1,000 1.69 1.69 1.60 0 0 0
31/01/2020
1.69
 0 1.69 1.69 1.69 0 0 0
30/01/2020
1.69
 12,400 1.69 1.69 1.60 0 0 0
22/01/2020
1.69
 7,600 1.60 1.69 1.60 0 0 0
21/01/2020
1.60
 3,500 1.52 1.60 1.52 0 0 0
20/01/2020
1.52
 11,900 1.69 1.69 1.52 0 0 0
17/01/2020
1.69
 20,000 1.86 1.86 1.69 0 0 0
16/01/2020
1.86
 4,400 1.86 1.94 1.69 0 0 0
15/01/2020
1.86
 4,480 2.02 2.02 1.86 0 0 0
14/01/2020
2.02
 5,500 2.02 2.11 2.02 0 0 0
13/01/2020
2.02
 500 2.02 2.02 2.02 0 0 0
10/01/2020
2.02
 56,228 1.86 2.02 2.02 0 0 0
09/01/2020
1.86
 3,500 1.69 1.86 1.86 0 0 0
08/01/2020
1.69
 2,600 1.60 1.69 1.69 0 0 0
07/01/2020
1.60
 135 1.69 1.69 1.60 0 0 0
06/01/2020
1.69
 13,500 1.60 1.69 1.60 0 0 0
03/01/2020
1.60
 12,905 1.60 1.69 1.60 0 0 0
02/01/2020
1.60
 0 1.60 1.60 1.60 0 0 0
31/12/2019
1.60
 0 1.60 1.60 1.60 0 0 0
30/12/2019
1.60
 100 1.69 1.69 1.60 0 0 0
27/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
26/12/2019
1.69
 3,318 1.69 1.69 1.60 0 0 0
25/12/2019
1.69
 20 1.69 1.69 1.69 0 0 0
24/12/2019
1.69
 4,000 1.69 1.69 1.69 0 0 0
23/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
20/12/2019
1.69
 200 1.69 1.69 1.60 0 0 0
19/12/2019
1.69
 400 1.69 1.69 1.69 0 0 0
18/12/2019
1.69
 200 1.69 1.69 1.60 0 0 0
17/12/2019
1.69
 6,000 1.69 1.69 1.69 0 0 0
16/12/2019
1.69
 1,450 1.69 1.69 1.69 0 0 0
13/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
12/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
11/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
10/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
09/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
06/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
05/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |