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)
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
01/12/2023
6.83
 23,100 6.92 6.92 6.75 0 0 0
30/11/2023
6.92
 56,300 6.75 6.92 6.75 100 0 0.0
29/11/2023
6.75
 67,600 6.75 6.83 6.75 0 0 0
28/11/2023
6.75
 64,700 6.75 6.75 6.67 0 0 0
27/11/2023
6.75
 23,000 6.75 6.83 6.67 0 0 0
24/11/2023
6.75
 45,400 6.83 6.83 6.58 0 0 0
23/11/2023
6.83
 55,800 6.92 7.00 6.83 0 0 0
22/11/2023
6.92
 77,000 7.09 7.09 6.83 0 0 0
21/11/2023
7.09
 48,400 7.17 7.26 6.67 0 0 0
20/11/2023
7.17
 140,300 6.83 7.17 6.50 0 0 0
17/11/2023
6.83
 72,000 6.83 7.00 6.67 0 0 0
16/11/2023
6.83
 166,000 6.75 6.83 6.50 0 0 0
15/11/2023
6.75
 95,800 6.83 7.09 6.75 0 0 0
14/11/2023
6.83
 14,800 6.75 7.09 6.75 0 0 0
13/11/2023
6.75
 142,400 6.75 6.75 6.58 0 0 0
10/11/2023
6.75
 123,400 6.75 6.92 6.41 0 0 0
09/11/2023
6.75
 89,000 6.50 6.83 6.50 0 0 0
08/11/2023
6.50
 56,000 6.07 6.58 5.99 0 0 0
07/11/2023
6.07
 22,500 6.16 6.24 6.07 0 0 0
06/11/2023
6.16
 18,300 6.07 6.24 5.99 0 0 0
03/11/2023
6.07
 69,900 6.07 6.58 6.07 0 0 0
02/11/2023
6.07
 108,000 5.57 6.07 5.65 5,000 0 0.0
01/11/2023
5.57
 79,800 5.32 5.57 5.32 0 0 0
31/10/2023
5.32
 75,500 5.74 5.82 5.32 0 0 0
30/10/2023
5.74
 42,700 5.99 5.99 5.74 0 0 0
27/10/2023
5.99
 58,800 6.07 6.16 5.82 0 0 0
26/10/2023
6.07
 122,200 6.67 6.67 6.07 0 0 0
25/10/2023
6.67
 42,500 6.50 6.75 6.41 0 0 0
24/10/2023
6.50
 29,700 6.41 6.58 6.41 0 0 0
23/10/2023
6.41
 39,000 6.41 6.58 6.41 0 0 0
20/10/2023
6.41
 110,700 6.50 6.58 6.24 0 0 0
19/10/2023
6.50
 22,900 6.58 6.67 6.33 0 0 0
18/10/2023
6.58
 57,300 6.92 6.92 6.33 0 0 0
17/10/2023
6.92
 31,400 6.92 7.00 6.75 0 0 0
16/10/2023
6.92
 50,900 7.09 7.76 6.83 0 0 0
13/10/2023
7.09
 86,300 7.09 7.09 6.75 0 0 0
12/10/2023
7.09
 101,200 6.92 7.17 6.92 0 0 0
11/10/2023
6.92
 83,400 6.83 7.00 6.83 0 0 0
10/10/2023
6.83
 108,600 6.83 7.00 6.83 0 0 0
09/10/2023
6.83
 55,900 6.75 6.92 6.75 0 0 0
06/10/2023
6.75
 82,200 6.75 6.83 6.41 0 0 0
05/10/2023
6.75
 67,800 6.83 7.09 6.75 0 0 0
04/10/2023
6.83
 90,400 6.83 7.00 6.58 0 0 0
03/10/2023
6.83
 121,500 7.51 7.51 6.83 0 0 0
02/10/2023
7.51
 21,500 7.42 7.59 7.42 0 0 0
29/09/2023
7.42
 47,900 7.42 7.59 7.34 0 0 0
28/09/2023
7.42
 48,300 7.34 7.51 7.26 0 0 0
27/09/2023
7.34
 72,000 7.17 7.42 7.09 0 0 0
26/09/2023
7.17
 183,500 7.26 7.59 6.67 0 0 0
25/09/2023
7.26
 112,900 8.02 8.18 7.26 0 6,200 -0.1
22/09/2023
8.02
 292,400 8.69 8.69 8.02 0 0 0
21/09/2023
8.69
 173,700 9.03 9.11 8.69 0 0 0
20/09/2023
9.03
 210,700 8.44 9.03 8.52 0 0 0
19/09/2023
8.44
 204,100 8.44 8.61 8.18 0 0 0
18/09/2023
8.44
 177,300 8.86 8.86 8.44 0 0 0
15/09/2023
8.86
 255,100 9.11 9.28 8.77 0 0 0
14/09/2023
9.11
 170,900 9.53 9.53 9.11 0 0 0
13/09/2023
9.53
 386,200 9.62 10.04 9.45 0 0 0
12/09/2023
9.62
 262,700 9.20 9.62 8.94 0 0 0
11/09/2023
9.20
 292,900 9.53 9.79 9.11 0 0 0
08/09/2023
9.53
 236,300 9.53 9.70 9.37 0 0 0
07/09/2023
9.53
 418,600 9.20 9.79 9.28 0 0 0
06/09/2023
9.20
 386,300 8.86 9.62 8.86 0 0 0
05/09/2023
8.86
 199,300 8.94 9.20 8.61 0 0 0
31/08/2023
8.94
 245,800 8.77 9.03 8.77 0 0 0
30/08/2023
8.77
 270,600 8.35 8.86 8.27 0 0 0
29/08/2023
8.35
 140,300 8.35 8.61 8.35 0 0 0
28/08/2023
8.35
 89,700 8.27 8.35 8.27 0 0 0
25/08/2023
8.27
 194,100 8.44 8.52 8.27 0 0 0
24/08/2023
8.44
 114,500 8.10 8.44 8.10 0 0 0
23/08/2023
8.10
 220,400 8.52 8.69 8.02 0 0 0
22/08/2023
8.52
 169,400 8.52 8.52 7.85 0 0 0
21/08/2023
8.52
 170,400 8.52 8.52 7.85 0 0 0
18/08/2023
8.52
 375,000 9.45 9.45 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |