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)
08/07/2011
11.73
 390,700 11.73 12.23 11.73 0 0 0
07/07/2011
11.73
 240,100 11.73 11.73 11.64 0 0 0
06/07/2011
11.73
 334,900 11.81 11.81 11.64 0 0 0
05/07/2011
11.81
 254,100 11.81 11.81 11.64 0 0 0
04/07/2011
11.81
 312,000 11.73 11.81 11.64 0 0 0
01/07/2011
11.73
 200,300 11.81 11.90 11.73 0 0 0
30/06/2011
11.81
 371,200 11.73 12.40 11.64 0 0 0
29/06/2011
11.73
 250,000 11.81 11.81 11.64 0 0 0
28/06/2011
11.81
 233,900 11.81 11.90 11.81 0 0 0
27/06/2011
11.81
 399,900 11.81 11.90 11.73 0 0 0
24/06/2011
11.81
 98,800 11.90 11.90 11.81 0 0 0
23/06/2011
11.90
 343,900 11.90 11.90 11.56 0 0 0
22/06/2011
11.90
 265,200 12.07 12.07 11.47 0 0 0
21/06/2011
12.07
 258,900 11.98 12.23 11.98 0 0 0
20/06/2011
11.98
 230,000 12.07 12.07 11.90 0 0 0
17/06/2011
12.07
 261,400 12.07 12.07 11.98 0 0 0
16/06/2011
12.07
 308,300 11.98 12.07 12.07 0 0 0
15/06/2011
11.98
 283,500 12.07 12.15 11.98 0 0 0
14/06/2011
12.07
 250,800 12.15 12.15 12.07 0 0 0
13/06/2011
12.15
 278,600 12.23 12.23 12.15 0 0 0
10/06/2011
12.23
 274,000 12.32 12.32 12.07 0 0 0
09/06/2011
12.32
 228,200 12.23 12.32 11.90 0 0 0
08/06/2011
12.23
 275,000 12.23 12.32 12.07 0 0 0
07/06/2011
12.23
 266,800 12.32 12.32 12.23 0 0 0
06/06/2011
12.32
 257,800 12.07 12.40 11.98 0 0 0
03/06/2011
12.07
 211,600 12.32 12.57 12.07 0 0 0
02/06/2011
12.32
 371,100 12.32 12.32 12.15 0 0 0
01/06/2011
12.32
 255,700 11.98 12.40 12.07 0 0 0
31/05/2011
11.98
 264,100 12.32 12.32 11.98 0 0 0
30/05/2011
12.32
 457,400 12.32 12.40 12.23 0 0 0
27/05/2011
12.32
 435,800 12.32 12.40 12.23 0 0 0
26/05/2011
12.32
 339,900 12.15 12.40 11.64 0 0 0
25/05/2011
12.15
 306,400 12.23 12.23 11.73 0 0 0
24/05/2011
12.23
 504,300 12.23 12.23 11.81 0 200 -0.0
23/05/2011
12.23
 472,700 12.40 12.49 12.23 0 0 0
20/05/2011
12.40
 637,800 12.40 12.40 12.32 0 0 0
19/05/2011
12.40
 378,900 12.32 12.40 12.32 0 200 -0.0
18/05/2011
12.32
 189,500 12.32 12.32 12.32 0 200 -0.0
17/05/2011
12.32
 529,600 12.40 12.49 12.32 0 0 0
16/05/2011
12.40
 250,800 12.40 12.49 12.32 0 0 0
13/05/2011
12.40
 146,700 12.40 12.40 12.40 0 0 0
12/05/2011
12.40
 260,400 12.49 12.57 12.40 0 0 0
11/05/2011
12.49
 225,500 12.40 12.57 12.40 0 0 0
10/05/2011
12.40
 310,400 12.57 12.66 12.40 0 0 0
09/05/2011
12.57
 447,000 12.32 12.66 12.49 0 0 0
06/05/2011
12.32
 267,600 12.32 12.57 12.32 0 0 0
05/05/2011
12.32
 124,200 12.49 12.66 12.32 0 0 0
04/05/2011
12.49
 351,100 12.49 12.57 12.40 0 0 0
29/04/2011
12.49
 356,400 12.49 12.57 12.40 0 0 0
28/04/2011
12.49
 331,400 12.57 12.57 12.32 0 0 0
27/04/2011
12.57
 318,800 12.40 12.66 12.49 0 0 0
26/04/2011
12.40
 268,300 12.57 12.57 12.40 0 0 0
25/04/2011
12.57
 440,500 12.40 12.66 12.40 0 0 0
22/04/2011
12.40
 248,000 12.40 12.49 12.23 0 0 0
21/04/2011
12.40
 301,000 12.40 12.57 12.32 0 200 -0.0
20/04/2011
12.40
 435,700 12.40 12.57 12.32 0 0 0
19/04/2011
12.40
 371,300 12.57 12.66 12.40 0 0 0
18/04/2011
12.57
 400,700 12.57 12.57 12.40 0 0 0
15/04/2011
12.57
 345,500 12.66 12.74 12.57 0 0 0
14/04/2011
12.66
 386,200 12.66 12.74 12.57 0 0 0
13/04/2011
12.66
 310,500 12.74 12.82 12.57 0 15,700 -0.2
08/04/2011
12.74
 320,400 12.74 12.82 12.57 0 0 0
07/04/2011
12.74
 343,300 12.91 12.99 12.57 0 2,500 -0.0
06/04/2011
12.91
 507,100 12.40 13.08 12.32 0 5,100 -0.1
05/04/2011
12.40
 328,800 12.23 12.49 12.32 0 200 -0.0
04/04/2011
12.23
 345,800 12.57 12.57 12.23 0 0 0
01/04/2011
12.57
 264,900 12.74 12.82 12.40 0 0 0
31/03/2011
12.74
 348,500 12.74 12.91 12.57 0 0 0
30/03/2011
12.74
 504,300 12.91 12.91 12.57 0 0 0
29/03/2011
12.91
 458,800 12.91 12.99 12.57 0 0 0
28/03/2011
12.91
 441,100 12.82 13.08 12.66 0 0 0
25/03/2011
12.82
 522,000 12.91 13.08 12.66 0 0 0
24/03/2011
12.91
 221,100 12.82 13.08 12.66 0 0 0
23/03/2011
12.82
 359,700 12.91 12.99 12.49 0 0 0
22/03/2011
12.91
 372,600 13.25 13.42 12.74 0 0 0
21/03/2011
13.25
 576,100 13.08 13.33 12.91 0 19,100 -0.3
18/03/2011
13.08
 733,800 12.07 13.08 11.98 0 30,000 -0.5
17/03/2011
12.07
 322,600 12.15 12.40 11.90 0 0 0
16/03/2011
12.15
 278,200 12.15 12.32 11.81 0 0 0
15/03/2011
12.15
 345,300 12.32 12.40 11.98 0 0 0
14/03/2011
12.32
 470,300 12.57 12.99 12.07 0 0 0
11/03/2011
12.57
 485,400 12.32 12.91 12.40 0 0 0
10/03/2011
12.32
 636,200 11.81 12.57 11.98 0 12,700 -0.2
09/03/2011
11.81
 412,900 11.81 12.07 11.81 0 0 0
08/03/2011
11.81
 449,000 11.98 12.15 11.81 0 0 0
07/03/2011
11.98
 521,500 11.90 12.23 11.64 0 0 0
04/03/2011
11.90
 857,300 11.90 12.07 11.64 0 0 0
03/03/2011
11.90
 511,600 11.81 12.07 11.81 0 0 0
02/03/2011
11.81
 393,800 12.15 12.23 11.64 0 0 0
01/03/2011
12.15
 478,600 12.23 12.40 11.98 0 105,000 -1.5
28/02/2011
12.23
 387,300 12.15 12.57 11.98 0 0 0
25/02/2011
12.15
 551,200 11.81 12.23 11.73 0 5,000 -0.1
24/02/2011
11.81
 290,600 11.98 12.23 11.64 0 31,000 -0.4
23/02/2011
11.98
 547,400 11.81 12.15 10.72 0 37,000 -0.5
22/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
22/02/2011
11.81
 395,500 11.35 11.81 11.14 0 0 0
21/02/2011
11.35
 496,700 12.04 12.20 11.28 0 0 0
18/02/2011
12.04
 348,100 12.12 12.27 11.89 0 0 0
17/02/2011
12.12
 250,300 12.20 12.20 11.89 0 0 0
16/02/2011
12.20
 369,200 12.12 12.20 11.89 0 0 0
15/02/2011
12.12
 449,500 11.97 12.12 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |