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)
28/11/2011
11.98
 604,300 11.81 12.40 11.98 0 0 0
25/11/2011
11.81
 328,400 11.90 12.32 11.73 0 0 0
24/11/2011
11.90
 603,100 11.81 11.90 11.73 0 0 0
23/11/2011
11.81
 583,600 11.98 12.07 11.81 0 0 0
22/11/2011
11.98
 628,300 11.90 12.07 11.98 0 0 0
21/11/2011
11.90
 591,200 11.81 12.32 11.81 0 0 0
18/11/2011
11.81
 627,700 11.90 11.98 11.56 0 0 0
17/11/2011
11.90
 632,600 11.90 11.90 11.56 0 0 0
16/11/2011
11.90
 620,400 11.90 11.98 11.81 0 0 0
15/11/2011
11.90
 616,600 11.81 11.90 11.56 0 0 0
14/11/2011
11.81
 603,700 11.90 12.32 11.64 0 0 0
11/11/2011
11.90
 601,700 11.81 11.98 11.64 0 0 0
10/11/2011
11.81
 648,400 11.81 12.32 11.73 0 0 0
09/11/2011
11.81
 608,100 11.90 11.98 11.81 0 0 0
08/11/2011
11.90
 602,200 11.81 12.32 11.81 0 0 0
07/11/2011
11.81
 622,800 11.90 11.90 11.73 0 0 0
04/11/2011
11.90
 666,100 11.81 11.90 11.81 0 0 0
03/11/2011
11.81
 642,500 11.81 11.90 11.56 0 0 0
02/11/2011
11.81
 641,900 11.98 11.98 11.56 0 0 0
01/11/2011
11.98
 658,500 12.49 12.49 11.64 0 0 0
31/10/2011
12.49
 598,100 12.32 12.57 12.15 0 0 0
28/10/2011
12.32
 603,900 12.32 12.40 12.15 0 0 0
27/10/2011
12.32
 608,400 12.15 12.49 11.98 0 0 0
26/10/2011
12.15
 621,000 12.07 12.57 11.73 0 0 0
25/10/2011
12.07
 613,900 12.07 12.40 12.07 0 0 0
24/10/2011
12.07
 620,900 12.15 12.15 11.98 0 0 0
21/10/2011
12.15
 648,800 11.81 12.15 11.56 0 0 0
20/10/2011
11.81
 674,500 11.98 12.15 11.56 0 0 0
19/10/2011
11.98
 629,000 11.81 12.15 11.73 0 0 0
18/10/2011
11.81
 602,100 11.73 12.32 11.73 0 0 0
17/10/2011
11.73
 633,900 11.73 12.32 11.73 0 0 0
14/10/2011
11.73
 645,800 11.73 11.81 11.56 0 0 0
13/10/2011
11.73
 664,100 11.73 11.90 11.56 0 0 0
12/10/2011
11.73
 568,900 11.90 11.98 11.64 0 0 0
11/10/2011
11.90
 659,200 11.73 11.98 11.56 0 0 0
10/10/2011
11.73
 668,900 11.98 11.98 11.56 0 0 0
07/10/2011
11.98
 600,000 12.07 12.40 11.98 0 0 0
06/10/2011
12.07
 655,300 11.81 12.40 11.81 0 0 0
05/10/2011
11.81
 662,200 11.90 12.40 11.81 0 0 0
04/10/2011
11.90
 587,000 11.81 11.98 11.81 0 0 0
03/10/2011
11.81
 669,000 11.81 12.32 11.56 0 0 0
30/09/2011
11.81
 605,700 11.81 11.98 11.47 0 0 0
29/09/2011
11.81
 562,000 12.15 12.15 11.81 0 0 0
28/09/2011
12.15
 668,700 11.90 12.40 11.81 0 0 0
27/09/2011
11.90
 576,800 11.90 11.90 11.90 0 0 0
26/09/2011
11.90
 652,800 11.98 11.98 11.90 0 0 0
23/09/2011
11.98
 591,500 11.98 12.15 11.47 0 0 0
22/09/2011
11.98
 608,300 12.23 12.49 11.47 0 0 0
21/09/2011
12.23
 731,800 12.40 12.49 11.56 0 0 0
20/09/2011
12.40
 629,800 12.49 12.57 11.98 0 0 0
19/09/2011
12.49
 624,400 12.74 12.82 12.49 0 0 0
16/09/2011
12.74
 672,300 12.23 12.82 11.90 0 0 0
15/09/2011
12.23
 633,500 11.98 12.57 12.07 0 0 0
14/09/2011
11.98
 642,500 12.15 12.32 11.81 0 0 0
13/09/2011
12.15
 552,900 11.81 12.49 11.81 0 0 0
12/09/2011
11.81
 543,700 11.73 12.07 11.81 0 0 0
09/09/2011
11.73
 500,300 11.90 11.90 11.73 0 0 0
08/09/2011
11.90
 495,100 11.81 11.98 11.73 0 0 0
07/09/2011
11.81
 534,600 11.73 11.81 11.64 0 0 0
06/09/2011
11.73
 506,600 11.64 11.73 11.64 0 0 0
05/09/2011
11.64
 506,600 11.73 11.73 11.56 0 0 0
01/09/2011
11.73
 514,100 11.73 11.81 11.73 0 0 0
31/08/2011
11.73
 479,800 11.81 11.81 11.56 0 0 0
30/08/2011
11.81
 508,300 11.73 11.90 11.56 0 0 0
29/08/2011
11.73
 549,600 11.73 11.98 11.73 0 0 0
26/08/2011
11.73
 443,900 11.64 11.73 11.64 0 0 0
25/08/2011
11.64
 603,900 11.73 11.73 11.64 0 0 0
24/08/2011
11.73
 460,800 11.73 11.81 11.73 0 0 0
23/08/2011
11.73
 464,800 11.73 11.81 11.64 0 0 0
22/08/2011
11.73
 420,500 11.73 11.81 11.64 0 0 0
19/08/2011
11.73
 531,700 11.73 11.81 11.56 0 0 0
18/08/2011
11.73
 507,500 11.73 11.81 11.56 0 0 0
17/08/2011
11.73
 466,800 11.64 11.81 11.64 0 0 0
16/08/2011
11.64
 362,000 11.56 11.90 11.56 0 0 0
15/08/2011
11.56
 330,400 11.56 11.64 11.47 0 0 0
12/08/2011
11.56
 519,400 11.64 11.98 11.56 0 0 0
11/08/2011
11.64
 415,400 11.64 11.98 11.56 0 0 0
10/08/2011
11.64
 226,900 11.47 11.73 11.56 0 0 0
09/08/2011
11.47
 263,000 11.56 12.15 11.31 0 0 0
08/08/2011
11.56
 295,600 11.64 12.15 11.47 0 0 0
05/08/2011
11.64
 274,100 11.64 11.81 11.47 0 0 0
04/08/2011
11.64
 256,400 11.47 12.15 10.72 0 0 0
03/08/2011
11.47
 204,600 11.64 11.64 11.31 0 0 0
02/08/2011
11.64
 222,700 11.73 11.73 11.47 0 0 0
01/08/2011
11.73
 303,900 11.73 11.98 11.64 0 0 0
29/07/2011
11.73
 230,000 11.81 11.90 11.56 0 0 0
28/07/2011
11.81
 246,600 11.90 12.07 11.73 0 0 0
27/07/2011
11.90
 223,300 11.81 12.15 11.73 0 0 0
26/07/2011
11.81
 210,000 11.81 12.15 11.73 0 0 0
25/07/2011
11.81
 356,700 11.81 12.23 11.73 0 0 0
22/07/2011
11.81
 231,900 11.81 12.23 11.73 0 0 0
21/07/2011
11.81
 240,500 11.98 12.15 11.64 0 0 0
20/07/2011
11.98
 293,000 11.73 12.15 11.64 0 0 0
19/07/2011
11.73
 252,900 11.81 12.23 11.73 0 0 0
18/07/2011
11.81
 270,600 11.73 11.98 11.73 0 0 0
15/07/2011
11.73
 267,200 11.90 12.07 11.56 0 0 0
14/07/2011
11.90
 261,300 11.81 12.15 11.56 0 0 0
13/07/2011
11.81
 283,400 11.81 12.23 11.56 0 0 0
12/07/2011
11.81
 233,300 11.73 12.23 11.47 0 0 0
11/07/2011
11.73
 329,300 11.73 11.81 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |