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)
04/12/2019
1.69
 0 1.69 1.69 1.69 0 0 0
03/12/2019
1.69
 500 1.69 1.69 1.69 0 0 0
02/12/2019
1.69
 1,000 1.60 1.69 1.69 0 0 0
29/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
28/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
27/11/2019
1.60
 14,512 1.60 1.60 1.60 0 0 0
26/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
25/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
22/11/2019
1.60
 3,600 1.60 1.69 1.60 3,100 0 0.0
21/11/2019
1.60
 100 1.69 1.69 1.60 0 0 0
20/11/2019
1.69
 500 1.60 1.69 1.69 0 0 0
19/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
18/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
15/11/2019
1.60
 0 1.60 1.60 1.60 0 0 0
14/11/2019
1.60
 2,600 1.69 1.69 1.60 0 0 0
13/11/2019
1.69
 0 1.69 1.69 1.69 0 0 0
12/11/2019
1.69
 500 1.60 1.69 1.69 0 0 0
11/11/2019
1.60
 12,600 1.77 1.77 1.60 0 0 0
08/11/2019
1.77
 100 1.69 1.77 1.77 0 0 0
07/11/2019
1.69
 2,700 1.77 1.77 1.69 0 0 0
06/11/2019
1.77
 81,300 1.77 1.77 1.60 0 0 0
05/11/2019
1.77
 100 1.69 1.77 1.77 0 0 0
04/11/2019
1.69
 15,400 1.77 1.77 1.60 0 0 0
01/11/2019
1.77
 19,600 1.77 1.77 1.69 0 0 0
31/10/2019
1.77
 0 1.77 1.77 1.77 0 0 0
30/10/2019
1.77
 18,800 1.86 1.86 1.77 0 0 0
29/10/2019
1.86
 9 1.86 1.86 1.86 0 0 0
28/10/2019
1.86
 9,100 1.77 1.86 1.77 0 0 0
25/10/2019
1.77
 52,150 1.69 1.77 1.69 7,100 0 0.0
24/10/2019
1.69
 100 1.77 1.77 1.69 0 0 0
23/10/2019
1.77
 0 1.77 1.77 1.77 0 0 0
22/10/2019
1.77
 45,400 1.86 1.86 1.77 26,000 0 0.1
21/10/2019
1.86
 1,100 1.77 1.86 1.69 0 0 0
18/10/2019
1.77
 5,300 1.69 1.77 1.77 0 0 0
17/10/2019
1.69
 2,000 1.69 1.69 1.69 2,000 0 0.0
16/10/2019
1.69
 900 1.77 1.77 1.69 0 0 0
15/10/2019
1.77
 110 1.69 1.77 1.77 0 0 0
14/10/2019
1.69
 0 1.69 1.69 1.69 0 0 0
11/10/2019
1.69
 400 1.69 1.69 1.69 200 0 0.0
10/10/2019
1.69
 16,000 1.60 1.69 1.69 0 0 0
09/10/2019
1.60
 1,000 1.69 1.77 1.60 0 0 0
08/10/2019
1.69
 200 1.60 1.69 1.60 0 0 0
07/10/2019
1.60
 1,010 1.60 1.60 1.60 0 0 0
04/10/2019
1.60
 400 1.69 1.69 1.60 0 0 0
03/10/2019
1.69
 400 1.60 1.69 1.69 0 0 0
02/10/2019
1.60
 15,100 1.52 1.60 1.52 0 0 0
01/10/2019
1.52
 1,700 1.60 1.60 1.52 0 0 0
30/09/2019
1.60
 200 1.69 1.69 1.60 0 0 0
27/09/2019
1.69
 0 1.69 1.69 1.69 0 0 0
26/09/2019
1.69
 25,000 1.77 1.77 1.60 12,000 0 0.0
25/09/2019
1.77
 1,700 1.77 1.77 1.77 0 0 0
24/09/2019
1.77
 19,000 1.86 1.86 1.77 17,800 0 0.0
23/09/2019
1.86
 2,004 1.69 1.86 1.86 0 0 0
20/09/2019
1.69
 194,800 1.86 1.86 1.69 800 0 0.0
19/09/2019
1.86
 10,000 1.94 1.94 1.86 0 0 0
18/09/2019
1.94
 36,817 2.02 2.02 1.86 0 0 0
17/09/2019
2.02
 19,900 2.19 2.19 2.02 0 0 0
16/09/2019
2.19
 0 2.19 2.19 2.19 0 0 0
13/09/2019
2.19
 1,200 2.02 2.19 2.19 0 0 0
12/09/2019
2.02
 570 1.86 2.02 1.86 0 0 0
11/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
10/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
09/09/2019
1.86
 0 1.86 1.86 1.86 0 0 0
06/09/2019
1.86
 200 2.02 2.19 1.86 0 0 0
05/09/2019
2.02
 0 2.02 2.02 2.02 0 0 0
04/09/2019
2.02
 100 2.19 2.19 2.02 0 0 0
03/09/2019
2.19
 1,000 2.36 2.36 2.19 0 0 0
30/08/2019
2.36
 0 2.36 2.36 2.36 0 0 0
29/08/2019
2.36
 100 2.45 2.45 2.36 0 0 0
28/08/2019
2.45
 0 2.45 2.45 2.45 0 0 0
27/08/2019
2.45
 7,100 2.28 2.45 2.11 0 0 0
26/08/2019
2.28
 1,000 2.45 2.45 2.28 0 0 0
23/08/2019
2.45
 100 2.70 2.70 2.45 0 0 0
22/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
21/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
20/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/08/2019
2.70
 100 2.95 2.95 2.70 0 0 0
16/08/2019
2.95
 1,300 2.78 3.04 2.87 0 0 0
15/08/2019
2.78
 1,100 2.53 2.78 2.78 0 0 0
14/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
13/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
12/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
09/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
08/08/2019
2.53
 0 2.53 2.53 2.53 0 0 0
07/08/2019
2.53
 500 2.70 2.70 2.53 0 0 0
06/08/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/08/2019
2.70
 1,300 2.87 2.87 2.70 0 0 0
02/08/2019
2.87
 300 2.70 2.87 2.62 0 0 0
01/08/2019
2.70
 200 2.53 2.70 2.70 0 0 0
31/07/2019
2.53
 100 2.45 2.53 2.53 0 0 0
30/07/2019
2.45
 100 2.36 2.45 2.45 0 0 0
29/07/2019
2.36
 200 2.36 2.36 2.36 0 0 0
26/07/2019
2.36
 1,900 2.36 2.36 2.36 0 0 0
25/07/2019
2.36
 300 2.36 2.36 2.36 100 0 0.0
24/07/2019
2.36
 500 2.53 2.53 2.36 0 0 0
23/07/2019
2.53
 500 2.70 2.70 2.53 0 0 0
22/07/2019
2.70
 0 2.70 2.70 2.70 0 0 0
19/07/2019
2.70
 100 2.87 2.87 2.70 0 0 0
18/07/2019
2.87
 0 2.87 2.87 2.87 0 0 0
17/07/2019
2.87
 0 2.87 2.87 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |