CTCP Chứng khoán Hòa Bình (hbs)

4.30
0.20
(4.88%)
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
(2026-05-13) 		0.10 2.50% 69,000 -4,400 0
4
4.30
4.30
2 tháng
(2026-04-13) 		-0.30 -6.82% 237,000 -4,400 0
4
4.40
4.30
3 tháng
(2026-03-16) 		-0.40 -8.89% 376,200 -4,400 0
4
4.50
4.30
6 tháng
(2025-12-15) 		-0.40 -8.89% 739,600 -6,600 -0.0
4
4.80
4.30
12 tháng
(2025-06-17) 		-2.40 -36.92% 12,819,500 -172,700 -0.9
4
9
4.30
24 tháng
(2024-06-24) 		-3.92 -48.85% 34,267,109 62,700 0.7
4
10.80
4.30
36 tháng
(2023-06-28) 		-3.32 -44.78% 59,766,918 87,700 0.9
4
10.80
4.30
60 tháng
(2021-07-08) 		-3.32 -44.78% 120,376,432 90,497 0.9
3.97
15.19
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2012
11.81
 412,900 11.81 11.81 11.64 0 0 0
03/01/2012
11.81
 642,900 11.81 11.98 11.81 0 0 0
30/12/2011
11.81
 369,400 11.81 11.90 11.73 0 0 0
29/12/2011
11.81
 291,100 11.73 11.81 11.73 0 0 0
28/12/2011
11.73
 326,000 11.73 11.73 11.73 0 0 0
27/12/2011
11.73
 365,200 11.81 11.81 11.73 0 0 0
26/12/2011
11.81
 365,100 11.81 11.81 11.73 0 0 0
23/12/2011
11.81
 317,800 11.81 11.81 11.64 0 0 0
22/12/2011
11.81
 559,700 11.81 11.98 11.73 0 0 0
21/12/2011
11.81
 355,800 11.81 11.90 11.56 0 11,400 -0.2
20/12/2011
11.81
 292,500 11.81 12.15 11.81 0 5,000 -0.1
19/12/2011
11.81
 504,300 11.81 11.98 11.73 0 0 0
16/12/2011
11.81
 436,600 11.81 12.15 11.73 0 0 0
15/12/2011
11.81
 441,400 11.81 12.15 11.73 0 0 0
14/12/2011
11.81
 615,600 11.81 11.81 11.73 0 0 0
13/12/2011
11.81
 390,600 11.73 11.90 11.64 0 16,000 -0.2
12/12/2011
11.73
 593,000 11.64 11.90 11.73 0 1,200 -0.0
09/12/2011
11.64
 440,800 11.81 11.81 11.56 0 1,000 -0.0
08/12/2011
11.81
 665,700 11.81 11.81 11.73 0 0 0
07/12/2011
11.81
 628,000 11.98 11.98 11.64 0 0 0
06/12/2011
11.98
 587,300 12.07 12.07 11.90 0 0 0
05/12/2011
12.07
 613,300 11.90 12.07 11.90 0 0 0
02/12/2011
11.90
 644,600 11.98 11.98 11.81 0 0 0
01/12/2011
11.98
 648,500 11.81 11.98 11.73 0 0 0
30/11/2011
11.81
 208,200 12.15 12.15 11.64 0 0 0
29/11/2011
12.15
 200,900 11.98 12.15 11.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |