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
(2025-11-04) 		-0.30 -5.45% 544,300 -67,600 -0.4
5.20
5.70
5.20
2 tháng
(2025-10-06) 		-3.10 -37.35% 2,771,200 -175,300 -1.0
5.20
8.30
5.20
3 tháng
(2025-09-05) 		-2.70 -34.18% 5,413,100 -167,700 -0.9
5.20
9
5.20
6 tháng
(2025-06-09) 		-1.30 -20% 12,078,900 -169,400 -0.9
5.20
9
5.20
12 tháng
(2024-12-09) 		-1.30 -20% 20,530,330 60,600 0.7
5.10
9
5.20
24 tháng
(2023-12-15) 		-1.63 -23.91% 40,924,815 91,400 0.9
5.10
10.80
5.20
36 tháng
(2022-12-20) 		0.73 16.28% 66,696,009 36,600 0.6
4.13
10.80
5.20
60 tháng
(2020-12-30) 		1.83 54.07% 135,652,260 72,900 0.9
3.37
15.19
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
6.67
 21,702 6.67 6.75 6.67 0 0 0
02/05/2024
6.67
 28,800 6.58 6.75 6.58 0 2,100 -0.0
26/04/2024
6.67
 19,322 6.58 6.67 6.50 0 0 0
25/04/2024
6.75
 11,746 6.75 6.75 6.58 0 100 -0.0
24/04/2024
6.75
 28,218 6.75 6.75 6.58 0 0 0
23/04/2024
6.67
 41,605 6.67 6.75 6.41 0 3,300 -0.0
22/04/2024
6.75
 57,237 6.50 6.75 6.41 0 0 0
19/04/2024
6.41
 59,700 6.58 6.58 6.33 0 0 0
17/04/2024
6.58
 58,300 6.58 6.67 6.58 0 1,200 -0.0
16/04/2024
6.50
 122,340 6.50 6.75 6.41 5,500 5,600 -0.0
15/04/2024
6.50
 156,701 7.00 7.09 6.50 0 0 0
12/04/2024
7.09
 50,160 7.09 7.17 6.92 1,200 0 0.0
11/04/2024
7.09
 54,200 6.92 7.09 6.92 400 100 0.0
10/04/2024
7.09
 18,700 7.09 7.09 7.00 0 500 -0.0
09/04/2024
7.09
 62,816 7.00 7.09 6.92 0 900 -0.0
08/04/2024
7.00
 36,001 7.17 7.17 7.00 0 1,800 -0.0
05/04/2024
7.17
 150,855 7.17 7.26 7.00 0 0 0
04/04/2024
7.09
 95,400 7.17 7.17 7.00 0 0 0
03/04/2024
7.17
 60,242 7.09 7.26 7.00 0 0 0
02/04/2024
7.17
 43,400 7.00 7.17 7.00 0 0 0
01/04/2024
7.17
 93,763 7.17 7.17 7.00 6,200 1,200 0.0
29/03/2024
7.17
 35,100 7.34 7.34 7.17 0 0 0
28/03/2024
7.34
 39,200 7.26 7.34 7.17 0 0 0
27/03/2024
7.17
 74,529 7.34 7.34 7.17 0 0 0
26/03/2024
7.26
 123,400 7.34 7.34 6.67 0 0 0
25/03/2024
7.34
 62,826 7.42 7.42 7.34 0 0 0
22/03/2024
7.34
 44,122 7.42 7.59 7.26 0 0 0
21/03/2024
7.42
 106,202 7.42 7.42 7.34 0 0 0
20/03/2024
7.34
 66,417 7.26 7.42 7.26 0 500 -0.0
19/03/2024
7.26
 56,403 7.34 7.51 7.26 0 0 0
18/03/2024
7.42
 140,710 7.68 7.68 7.17 1,900 1,700 0.0
15/03/2024
7.59
 203,408 7.51 7.68 7.17 1,000 1,800 -0.0
14/03/2024
7.34
 149,463 6.92 7.51 6.67 0 500 -0.0
13/03/2024
7.34
 136,110 6.83 7.34 6.83 1,500 0 0.0
12/03/2024
6.92
 63,972 6.92 7.09 6.83 0 0 0
11/03/2024
6.92
 83,300 7.26 7.26 6.83 0 200 -0.0
08/03/2024
7.26
 140,710 7.42 7.51 7.17 0 0 0
07/03/2024
7.34
 230,014 6.92 7.51 6.92 2,500 0 0.0
06/03/2024
6.92
 95,740 7.00 7.09 6.83 200 1,700 -0.0
05/03/2024
6.92
 55,900 7.09 7.09 6.92 0 0 0
04/03/2024
7.00
 130,953 7.00 7.17 6.92 0 0 0
01/03/2024
6.92
 68,006 6.92 7.17 6.83 600 0 0.0
29/02/2024
6.92
 45,400 7.09 7.09 6.83 1,100 1,700 -0.0
28/02/2024
7.09
 104,001 7.17 7.26 6.92 0 0 0
27/02/2024
7.17
 172,411 6.92 7.26 6.92 0 0 0
26/02/2024
6.92
 93,901 6.75 7.00 6.67 300 0 0.0
23/02/2024
6.83
 170,795 6.67 7.00 6.67 1,400 0 0.0
22/02/2024
6.67
 27,201 6.67 6.75 6.58 0 100 -0.0
21/02/2024
6.67
 41,731 6.67 6.75 6.58 0 200 -0.0
20/02/2024
6.75
 14,490 6.67 6.83 6.67 0 300 -0.0
19/02/2024
6.67
 58,401 6.58 6.67 6.41 0 0 0
16/02/2024
6.58
 65,907 6.58 6.67 6.41 300 0 0.0
15/02/2024
6.58
 24,000 6.50 6.67 6.50 300 0 0.0
07/02/2024
6.50
 18,700 6.41 6.50 6.41 0 0 0
06/02/2024
6.41
 27,772 6.41 6.50 6.41 0 0 0
05/02/2024
6.50
 31,617 6.50 6.58 6.41 0 0 0
02/02/2024
6.58
 22,900 6.50 6.58 6.41 0 0 0
01/02/2024
6.50
 9,100 6.50 6.50 6.50 0 200 -0.0
31/01/2024
6.58
 12,617 6.58 6.58 6.50 0 0 0
30/01/2024
6.58
 21,000 6.58 6.58 6.50 0 0 0
29/01/2024
6.58
 4,600 6.58 6.58 6.50 0 0 0
26/01/2024
6.58
 10,041 6.67 6.67 6.50 0 100 -0.0
25/01/2024
6.58
 1,800 6.58 6.58 6.50 0 200 -0.0
24/01/2024
6.67
 14,600 6.58 6.67 6.50 0 0 0
23/01/2024
6.58
 21,700 6.58 6.58 6.50 0 0 0
22/01/2024
6.67
 17,400 6.67 6.67 6.58 500 0 0.0
19/01/2024
6.67
 35,900 6.75 6.75 6.50 0 0 0
18/01/2024
6.67
 14,554 6.75 6.75 6.67 0 0 0
17/01/2024
6.67
 22,600 6.67 6.92 6.67 0 0 0
16/01/2024
6.67
 30,066 6.58 6.67 6.50 0 0 0
15/01/2024
6.58
 28,800 6.67 6.67 6.50 0 0 0
12/01/2024
6.67
 21,000 6.75 6.75 6.33 0 0 0
11/01/2024
6.75
 55,310 6.75 6.92 6.67 0 0 0
10/01/2024
6.67
 10,000 6.75 6.83 6.67 0 0 0
09/01/2024
6.83
 32,400 6.75 6.83 6.58 0 0 0
08/01/2024
6.75
 75,439 6.83 6.92 6.75 0 0 0
05/01/2024
6.83
 16,624 6.83 6.83 6.75 0 0 0
04/01/2024
6.83
 44,727 6.83 6.92 6.83 0 0 0
03/01/2024
6.83
 16,147 6.16 6.83 6.16 0 0 0
02/01/2024
6.83
 24,900 6.83 6.83 6.83 0 0 0
29/12/2023
6.83
 21,100 6.92 6.92 6.75 0 0 0
28/12/2023
6.92
 18,100 6.92 6.92 6.83 0 0 0
27/12/2023
6.92
 58,000 6.92 6.92 6.75 0 0 0
26/12/2023
6.92
 13,100 6.83 6.92 6.75 0 0 0
25/12/2023
6.83
 24,200 6.83 6.83 6.83 0 0 0
22/12/2023
6.83
 15,500 6.75 6.92 6.75 0 0 0
21/12/2023
6.75
 18,100 6.92 6.92 6.75 0 0 0
20/12/2023
6.92
 11,400 6.67 6.92 6.75 0 0 0
19/12/2023
6.67
 13,400 6.75 6.83 6.67 0 0 0
18/12/2023
6.75
 11,500 6.83 6.83 6.75 0 0 0
15/12/2023
6.83
 12,300 6.83 6.83 6.67 0 0 0
14/12/2023
6.83
 42,400 6.75 6.83 6.75 0 0 0
13/12/2023
6.75
 25,200 6.92 7.00 6.75 0 0 0
12/12/2023
6.92
 15,000 6.83 6.92 6.83 0 100 -0.0
11/12/2023
6.83
 28,400 6.92 6.92 6.75 0 0 0
08/12/2023
6.92
 71,700 7.00 7.00 6.92 0 0 0
07/12/2023
7.00
 103,400 7.17 7.17 6.83 0 0 0
06/12/2023
7.17
 33,700 7.09 7.17 7.00 0 0 0
05/12/2023
7.09
 35,800 7.17 7.17 7.00 0 0 0
04/12/2023
7.17
 131,600 6.83 7.17 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |