Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2011	11.97	329,000	12.04	12.04	11.74	0	0	0
11/02/2011	12.04	384,900	12.12	12.20	11.81	0	1,500	-0.0
10/02/2011	12.12	453,700	12.20	12.35	12.04	0	0	0
09/02/2011	12.20	399,400	12.27	12.50	12.12	0	0	0
08/02/2011	12.27	360,200	12.27	12.58	12.20	0	0	0
28/01/2011	12.27	468,600	12.12	12.35	11.81	0	0	0
27/01/2011	12.12	266,300	11.97	12.12	11.81	0	0	0
26/01/2011	11.97	202,200	11.74	12.27	11.81	0	0	0
25/01/2011	11.74	328,800	11.81	11.89	11.74	0	0	0
24/01/2011	11.81	389,300	11.81	12.27	11.74	0	0	0
21/01/2011	11.81	312,000	11.89	12.04	11.74	0	6,000	-0.1
20/01/2011	11.89	334,100	11.97	12.20	11.74	0	0	0
19/01/2011	11.97	381,400	12.04	12.27	11.89	0	0	0
18/01/2011	12.04	362,800	12.35	12.73	11.97	0	0	0
17/01/2011	12.35	459,500	12.35	12.73	11.97	10,000	0	0.2
14/01/2011	12.35	294,400	12.20	12.50	11.89	39,200	0	0.6
13/01/2011	12.20	316,900	12.12	12.43	12.12	22,300	0	0.4
12/01/2011	12.12	326,100	11.81	12.27	11.81	0	0	0
11/01/2011	11.81	513,000	12.04	12.12	11.74	20,000	0	0.3
10/01/2011	12.04	219,400	12.12	12.27	11.89	20,600	0	0.3
07/01/2011	12.12	343,500	12.12	12.27	11.97	80,200	0	1.3
06/01/2011	12.12	302,400	12.04	12.35	11.89	3,400	0	0.1
05/01/2011	12.04	210,200	12.12	12.43	12.04	2,000	0	0.0
04/01/2011	12.12	261,500	12.58	12.73	12.12	0	0	0
31/12/2010	12.58	463,900	12.12	12.58	11.81	0	0	0
30/12/2010	12.12	313,700	12.27	12.66	12.12	0	0	0
29/12/2010	12.27	200,800	12.73	12.89	12.20	0	0	0
28/12/2010	12.73	341,200	11.97	12.73	11.97	0	0	0
27/12/2010	11.97	379,200	11.81	12.12	11.74	0	0	0
24/12/2010	11.81	320,400	11.81	12.20	11.66	0	0	0
23/12/2010	11.81	278,400	12.20	12.58	11.66	0	0	0
22/12/2010	12.20	279,200	12.35	13.19	11.97	0	0	0
21/12/2010	12.35	388,400	12.66	13.19	12.20	0	0	0
20/12/2010	12.66	175,100	13.04	13.65	12.66	0	0	0
17/12/2010	13.04	309,100	12.43	13.27	12.50	0	0	0
16/12/2010	12.43	193,400	13.04	13.04	12.43	0	0	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0	0%	64,500	-2,300	-0.0	4.50 4.50 4.50
2 tháng (2026-01-12)	0	0%	203,400	-2,200	-0.0	4.50 4.80 4.50
3 tháng (2025-12-15)	0	0%	343,400	-2,200	-0.0	4.40 4.80 4.50
6 tháng (2025-09-15)	-3.20	-41.56%	5,449,200	-165,700	-0.9	4.40 9 4.50
12 tháng (2025-03-18)	-2.60	-36.62%	15,677,500	-182,000	-1.0	4.40 9 4.50
24 tháng (2024-03-25)	-2.84	-38.70%	38,029,033	90,900	0.9	4.40 10.80 4.50
36 tháng (2023-03-29)	0.11	2.56%	65,660,419	92,300	0.9	4.30 10.80 4.50
60 tháng (2021-04-08)	-2.84	-38.70%	129,189,230	96,400	0.9	3.97 15.19 4.50

CTCP Chứng khoán Hòa Bình (hbs)

THỐNG KÊ GIAO DỊCH