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)
16/07/2019
2.87
 2,400 2.70 2.95 2.45 0 100 -0.0
15/07/2019
2.70
 100 2.62 2.70 2.70 0 0 0
12/07/2019
2.62
 900 2.87 3.12 2.62 0 0 0
11/07/2019
2.87
 200 2.95 3.21 2.87 0 0 0
10/07/2019
2.95
 0 2.95 2.95 2.95 0 0 0
09/07/2019
2.95
 1,000 2.70 2.95 2.95 0 0 0
08/07/2019
2.70
 100 2.95 2.95 2.70 0 0 0
05/07/2019
2.95
 0 2.95 2.95 2.95 0 0 0
04/07/2019
2.95
 300 3.21 3.21 2.95 0 0 0
03/07/2019
3.21
 300 3.37 3.37 3.21 0 300 -0.0
02/07/2019
3.37
 800 3.71 3.88 3.37 0 0 0
01/07/2019
3.71
 0 3.71 3.71 3.71 0 0 0
28/06/2019
3.71
 0 3.71 3.71 3.71 0 0 0
27/06/2019
3.71
 100 3.88 3.88 3.71 0 0 0
26/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
25/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
24/06/2019
3.88
 800 3.54 3.88 3.37 0 0 0
21/06/2019
3.54
 200 3.29 3.54 3.54 0 0 0
20/06/2019
3.29
 300 3.37 3.71 3.29 0 0 0
19/06/2019
3.37
 4,200 3.54 3.54 3.37 0 2,200 -0.0
18/06/2019
3.54
 100 3.88 3.88 3.54 0 0 0
17/06/2019
3.88
 0 3.88 3.88 3.88 0 0 0
14/06/2019
3.88
 100 3.54 3.88 3.88 0 0 0
13/06/2019
3.54
 0 3.54 3.54 3.54 0 0 0
12/06/2019
3.54
 500 3.54 3.88 3.54 0 0 0
11/06/2019
3.54
 200 3.29 3.54 3.54 0 0 0
10/06/2019
3.29
 300 3.37 3.37 3.29 0 0 0
07/06/2019
3.37
 0 3.37 3.37 3.37 0 0 0
06/06/2019
3.37
 100 3.12 3.37 3.37 0 0 0
05/06/2019
3.12
 0 3.12 3.12 3.12 0 0 0
04/06/2019
3.12
 413 2.87 3.12 3.12 0 0 0
03/06/2019
2.87
 0 2.87 2.87 2.87 0 0 0
31/05/2019
2.87
 0 2.87 2.87 2.87 0 0 0
30/05/2019
2.87
 100 3.04 3.04 2.87 0 0 0
29/05/2019
3.04
 100 3.29 3.29 3.04 0 0 0
28/05/2019
3.29
 0 3.29 3.29 3.29 0 0 0
27/05/2019
3.29
 200 3.12 3.29 3.29 0 0 0
24/05/2019
3.12
 200 2.87 3.12 3.12 0 0 0
23/05/2019
2.87
 500 3.12 3.12 2.87 100 0 0
22/05/2019
3.12
 813 2.95 3.21 2.70 500 500 0
21/05/2019
2.95
 28,500 3.12 3.12 2.95 500 0 0
20/05/2019
3.12
 4,300 3.46 3.46 3.12 500 0 0.0
17/05/2019
3.46
 221,900 3.29 3.46 3.29 0 59,200 -0.2
16/05/2019
3.29
 18,600 3.12 3.29 3.12 0 10,000 -0.0
15/05/2019
3.12
 3,800 3.04 3.12 3.12 0 0 0
14/05/2019
3.04
 13,813 2.78 3.04 2.78 0 0 0
13/05/2019
2.78
 1,000 2.70 2.78 2.53 0 0 0
10/05/2019
2.70
 1,200 2.70 2.87 2.53 0 0 0
09/05/2019
2.70
 613 2.53 2.70 2.70 0 0 0
08/05/2019
2.53
 15,000 2.70 2.95 2.53 0 0 0
07/05/2019
2.70
 4,900 2.53 2.70 2.53 0 0 0
06/05/2019
2.53
 12,400 2.53 2.53 2.45 0 0 0
03/05/2019
2.53
 10,000 2.53 2.53 2.53 0 0 0
02/05/2019
2.53
 19,077 2.78 2.78 2.53 0 0 0
26/04/2019
2.78
 100 2.53 2.78 2.78 0 0 0
25/04/2019
2.53
 32,700 2.45 2.53 2.45 0 0 0
24/04/2019
2.45
 10,900 2.45 2.45 2.36 0 0 0
23/04/2019
2.45
 130 2.36 2.45 2.45 0 0 0
22/04/2019
2.36
 200 2.36 2.36 2.36 0 0 0
19/04/2019
2.36
 31,600 2.28 2.45 2.28 0 0 0
18/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
17/04/2019
2.28
 100 2.19 2.28 2.28 0 0 0
16/04/2019
2.19
 2,700 2.36 2.36 2.19 0 0 0
12/04/2019
2.36
 1,510 2.36 2.36 2.36 0 0 0
11/04/2019
2.36
 100 2.28 2.36 2.36 0 0 0
10/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
09/04/2019
2.28
 500 2.28 2.28 2.28 0 0 0
08/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
05/04/2019
2.28
 300 2.36 2.36 2.28 0 0 0
04/04/2019
2.36
 5,300 2.28 2.36 2.28 0 0 0
03/04/2019
2.28
 0 2.28 2.28 2.28 0 0 0
02/04/2019
2.28
 10,100 2.28 2.28 2.19 0 0 0
01/04/2019
2.28
 2,200 2.28 2.28 2.28 0 0 0
29/03/2019
2.28
 16,700 2.19 2.28 2.19 0 0 0
28/03/2019
2.19
 17,020 2.19 2.19 2.19 0 0 0
27/03/2019
2.19
 17,000 2.19 2.19 2.19 0 0 0
26/03/2019
2.19
 738,100 2.11 2.19 2.19 0 0 0
25/03/2019
2.11
 11,700 2.11 2.11 2.11 0 0 0
22/03/2019
2.11
 100 2.19 2.19 2.11 0 0 0
21/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
20/03/2019
2.19
 100 2.11 2.19 2.19 0 0 0
19/03/2019
2.11
 5,062 2.19 2.19 2.11 0 0 0
18/03/2019
2.19
 600 2.19 2.19 2.11 0 0 0
15/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
14/03/2019
2.19
 3,100 2.19 2.19 2.11 0 0 0
13/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
12/03/2019
2.19
 100 2.11 2.19 2.19 0 0 0
11/03/2019
2.11
 0 2.11 2.11 2.11 0 0 0
08/03/2019
2.11
 0 2.11 2.11 2.11 0 0 0
07/03/2019
2.11
 101,200 2.19 2.19 2.11 0 0 0
06/03/2019
2.19
 0 2.19 2.19 2.19 0 0 0
05/03/2019
2.19
 100 2.19 2.19 2.19 100 0 0.0
04/03/2019
2.19
 2,100 2.11 2.19 2.11 1,500 0 0.0
01/03/2019
2.11
 100 2.02 2.11 2.11 0 0 0
28/02/2019
2.02
 3,200 1.86 2.02 2.02 0 0 0
27/02/2019
1.86
 600 1.94 1.94 1.86 500 0 0.0
26/02/2019
1.94
 0 1.94 1.94 1.94 0 0 0
25/02/2019
1.94
 9,900 2.02 2.02 1.86 0 0 0
22/02/2019
2.02
 0 2.02 2.02 2.02 0 0 0
21/02/2019
2.02
 0 2.02 2.02 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |