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)
04/12/2017
2.28
 740 2.19 2.28 2.19 0 0 0
01/12/2017
2.19
 2,304 2.11 2.19 2.11 0 0 0
30/11/2017
2.11
 33,000 2.28 2.28 2.11 0 0 0
29/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
28/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
27/11/2017
2.28
 1,100 2.19 2.28 2.19 0 0 0
24/11/2017
2.19
 0 2.19 2.19 2.19 0 0 0
23/11/2017
2.19
 6,334 2.28 2.28 2.19 0 0 0
22/11/2017
2.28
 1,000 2.28 2.28 2.28 0 0 0
21/11/2017
2.28
 400 2.28 2.28 2.28 0 0 0
20/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
17/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
16/11/2017
2.28
 100 2.19 2.28 2.28 0 0 0
15/11/2017
2.19
 4,100 2.11 2.19 2.11 0 0 0
14/11/2017
2.11
 110 2.19 2.19 2.11 0 0 0
13/11/2017
2.19
 1,140 2.28 2.28 2.19 0 0 0
10/11/2017
2.28
 800 2.28 2.28 2.28 0 0 0
09/11/2017
2.28
 0 2.28 2.28 2.28 0 0 0
08/11/2017
2.28
 4,340 2.19 2.28 2.19 0 0 0
07/11/2017
2.19
 4,300 2.19 2.19 2.19 0 0 0
06/11/2017
2.19
 500 2.11 2.19 2.19 0 0 0
03/11/2017
2.11
 0 2.11 2.11 2.11 0 0 0
02/11/2017
2.11
 0 2.11 2.11 2.11 0 0 0
01/11/2017
2.11
 0 2.11 2.11 2.11 0 0 0
31/10/2017
2.11
 0 2.11 2.11 2.11 0 0 0
30/10/2017
2.11
 500 2.19 2.19 2.11 0 0 0
27/10/2017
2.19
 110 2.11 2.19 2.19 0 0 0
26/10/2017
2.11
 1,450 2.11 2.11 2.11 0 0 0
25/10/2017
2.11
 1,400 2.11 2.11 2.11 0 0 0
24/10/2017
2.11
 7,300 2.11 2.11 2.02 0 0 0
23/10/2017
2.11
 4,109 2.19 2.19 2.02 0 0 0
20/10/2017
2.19
 0 2.19 2.19 2.19 0 0 0
19/10/2017
2.19
 6,600 2.19 2.19 2.19 0 0 0
18/10/2017
2.19
 10,500 2.19 2.19 2.19 0 0 0
17/10/2017
2.19
 4,400 2.28 2.28 2.19 0 0 0
16/10/2017
2.28
 30,900 2.28 2.28 2.19 0 0 0
13/10/2017
2.28
 300 2.28 2.28 2.19 0 0 0
12/10/2017
2.28
 100 2.19 2.28 2.28 0 0 0
11/10/2017
2.19
 4,500 2.19 2.19 2.19 0 0 0
10/10/2017
2.19
 1,800 2.28 2.28 2.19 0 0 0
09/10/2017
2.28
 0 2.28 2.28 2.28 0 0 0
06/10/2017
2.28
 5,320 2.28 2.28 2.19 0 0 0
05/10/2017
2.28
 5,700 2.28 2.28 2.19 0 0 0
04/10/2017
2.28
 3,500 2.19 2.28 2.28 0 0 0
03/10/2017
2.19
 10,600 2.19 2.19 2.19 0 0 0
02/10/2017
2.19
 2,300 2.28 2.28 2.19 0 0 0
29/09/2017
2.28
 1,300 2.28 2.28 2.19 0 0 0
28/09/2017
2.28
 0 2.28 2.28 2.28 0 0 0
27/09/2017
2.28
 5,400 2.28 2.28 2.28 0 0 0
26/09/2017
2.28
 5,400 2.28 2.36 2.28 0 0 0
25/09/2017
2.28
 7,600 2.28 2.28 2.19 0 0 0
22/09/2017
2.28
 13,200 2.28 2.28 2.19 0 0 0
21/09/2017
2.28
 2,100 2.19 2.28 2.19 0 0 0
20/09/2017
2.19
 4,600 2.19 2.19 2.19 0 0 0
19/09/2017
2.19
 1,150 2.36 2.36 2.19 0 0 0
18/09/2017
2.36
 3,000 2.28 2.36 2.28 0 0 0
15/09/2017
2.28
 0 2.28 2.28 2.28 0 0 0
14/09/2017
2.28
 0 2.28 2.28 2.28 0 0 0
13/09/2017
2.28
 5,400 2.19 2.28 2.19 0 0 0
12/09/2017
2.19
 17,001 2.19 2.28 2.19 0 0 0
11/09/2017
2.19
 4,400 2.19 2.19 2.19 0 0 0
08/09/2017
2.19
 10,993 2.19 2.19 2.19 0 0 0
07/09/2017
2.19
 46,310 2.28 2.28 2.19 0 0 0
06/09/2017
2.28
 10,500 2.28 2.36 2.19 0 0 0
05/09/2017
2.28
 13,800 2.36 2.36 2.28 0 0 0
01/09/2017
2.36
 18,800 2.45 2.45 2.28 0 0 0
31/08/2017
2.45
 41,500 2.45 2.45 2.28 0 0 0
30/08/2017
2.45
 5,420 2.45 2.62 2.28 0 20 -0.0
29/08/2017
2.45
 25,610 2.45 2.45 2.28 0 0 0
28/08/2017
2.45
 71,600 2.53 2.53 2.28 0 0 0
25/08/2017
2.53
 950 2.53 2.53 2.53 0 0 0
24/08/2017
2.53
 0 2.53 2.53 2.53 0 0 0
23/08/2017
2.53
 3,100 2.45 2.53 2.53 0 0 0
22/08/2017
2.45
 2,600 2.53 2.53 2.36 0 0 0
21/08/2017
2.53
 520 2.53 2.53 2.45 0 0 0
18/08/2017
2.53
 28,100 2.45 2.53 2.36 0 0 0
17/08/2017
2.45
 67,413 2.70 2.70 2.45 0 0 0
16/08/2017
2.70
 16,100 2.95 2.95 2.70 0 0 0
15/08/2017
2.95
 8,700 2.95 2.95 2.70 0 0 0
14/08/2017
2.95
 274,903 2.70 2.95 2.45 5,500 0 0.0
11/08/2017
2.70
 25,920 2.95 3.04 2.70 0 0 0
10/08/2017
2.95
 18,300 3.21 3.21 2.95 0 0 0
09/08/2017
3.21
 132,400 3.04 3.29 3.12 0 0 0
08/08/2017
3.04
 51,960 2.78 3.04 2.95 0 0 0
07/08/2017
2.78
 59,300 2.53 2.78 2.45 0 0 0
04/08/2017
2.53
 4,320 2.45 2.53 2.53 0 0 0
03/08/2017
2.45
 5,250 2.53 2.53 2.45 0 0 0
02/08/2017
2.53
 1,600 2.53 2.53 2.45 1,500 0 0.0
01/08/2017
2.53
 0 2.53 2.53 2.53 0 0 0
31/07/2017
2.53
 100 2.45 2.53 2.53 0 0 0
28/07/2017
2.45
 310 2.45 2.45 2.36 0 0 0
27/07/2017
2.45
 0 2.45 2.45 2.45 0 0 0
26/07/2017
2.45
 2,181 2.36 2.45 2.36 0 0 0
25/07/2017
2.36
 200 2.36 2.36 2.36 0 0 0
24/07/2017
2.36
 70 2.36 2.36 2.36 0 0 0
21/07/2017
2.36
 400 2.36 2.36 2.36 0 0 0
20/07/2017
2.36
 6,500 2.36 2.36 2.28 0 0 0
19/07/2017
2.36
 20 2.36 2.36 2.36 0 0 0
18/07/2017
2.36
 200 2.45 2.45 2.36 0 0 0
17/07/2017
2.45
 10,144 2.53 2.53 2.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |