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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |