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)
12/07/2023
8.52
 592,500 7.76 8.52 7.76 0 0 0
11/07/2023
7.76
 196,100 7.93 8.10 7.68 0 0 0
10/07/2023
7.93
 301,600 7.59 7.93 7.68 0 0 0
07/07/2023
7.59
 292,000 7.51 7.68 7.00 0 0 0
06/07/2023
7.51
 96,800 7.68 7.68 7.34 0 0 0
05/07/2023
7.68
 183,038 7.76 7.85 7.59 0 0 0
04/07/2023
7.76
 223,819 7.26 7.76 7.17 0 0 0
03/07/2023
7.26
 110,846 7.17 7.34 7.09 0 0 0
30/06/2023
7.17
 99,200 7.17 7.26 7.17 0 0 0
29/06/2023
7.17
 139,100 7.42 7.51 7.17 0 0 0
28/06/2023
7.42
 195,300 7.51 7.68 7.26 0 0 0
27/06/2023
7.51
 160,001 7.26 7.76 7.42 0 0 0
26/06/2023
7.26
 331,221 7.76 7.76 7.17 0 0 0
23/06/2023
7.76
 236,211 7.93 7.93 7.68 0 0 0
22/06/2023
7.93
 113,210 8.02 8.10 7.93 0 0 0
21/06/2023
8.02
 224,704 7.76 8.02 7.59 0 0 0
20/06/2023
7.76
 170,300 7.59 7.76 7.34 0 0 0
19/06/2023
7.59
 239,102 7.85 8.10 7.42 0 0 0
16/06/2023
7.85
 278,055 7.85 8.44 7.85 0 0 0
15/06/2023
7.85
 445,434 8.69 8.69 7.85 0 0 0
14/06/2023
8.69
 404,337 8.35 8.94 8.35 0 200 -0.0
13/06/2023
8.35
 708,480 9.11 9.96 8.35 0 0 0
12/06/2023
9.11
 652,700 8.35 9.11 8.52 0 0 0
09/06/2023
8.35
 133,632 7.59 8.35 8.35 0 0 0
08/06/2023
7.59
 176,316 6.92 7.59 7.17 0 0 0
07/06/2023
6.92
 381,095 6.33 6.92 6.50 0 0 0
06/06/2023
6.33
 87,822 5.99 6.50 5.82 0 0 0
05/06/2023
5.99
 73,432 6.24 6.50 5.91 0 0 0
02/06/2023
6.24
 82,987 5.91 6.33 5.82 200 0 0.0
01/06/2023
5.91
 79,702 5.48 5.91 5.48 0 0 0
31/05/2023
5.48
 12,620 5.48 5.65 5.40 0 0 0
30/05/2023
5.48
 45,306 5.48 5.65 5.40 0 300 -0.0
29/05/2023
5.48
 51,184 5.32 5.48 5.23 0 0 0
26/05/2023
5.32
 5,255 5.32 5.32 5.23 0 0 0
25/05/2023
5.32
 14,011 5.06 5.40 5.06 0 0 0
24/05/2023
5.06
 20,502 5.15 5.40 5.06 0 0 0
23/05/2023
5.15
 27,101 5.15 5.40 5.15 0 0 0
22/05/2023
5.15
 16,462 5.06 5.15 5.06 0 0 0
19/05/2023
5.06
 50,800 5.15 5.32 5.06 0 0 0
18/05/2023
5.15
 33,301 5.15 5.32 5.15 0 0 0
17/05/2023
5.15
 15,201 5.23 5.23 5.06 0 0 0
16/05/2023
5.23
 41,801 5.23 5.40 5.06 0 0 0
15/05/2023
5.23
 25,900 5.32 5.48 5.23 0 0 0
12/05/2023
5.32
 8,700 5.23 5.40 5.06 0 0 0
11/05/2023
5.23
 38,800 5.15 5.40 5.23 0 0 0
10/05/2023
5.15
 8,000 5.15 5.32 5.15 0 0 0
09/05/2023
5.15
 27,100 5.23 5.65 4.81 0 0 0
08/05/2023
5.23
 175,918 4.89 5.32 4.89 0 0 0
05/05/2023
4.89
 6,001 4.81 4.89 4.72 0 0 0
04/05/2023
4.81
 12,801 4.72 4.89 4.72 0 0 0
28/04/2023
4.72
 8,500 4.56 4.72 4.64 200 0 0.0
27/04/2023
4.56
 20,200 4.64 4.81 4.56 0 0 0
26/04/2023
4.64
 2,200 4.64 4.64 4.56 0 0 0
25/04/2023
4.64
 2,709 4.81 4.81 4.64 0 0 0
24/04/2023
4.81
 28,200 4.81 4.81 4.64 0 0 0
21/04/2023
4.81
 30,100 4.81 4.89 4.64 0 0 0
20/04/2023
4.81
 7,100 4.98 4.98 4.72 0 0 0
19/04/2023
4.98
 51,611 4.98 5.06 4.81 0 0 0
18/04/2023
4.98
 20,352 4.64 4.98 4.64 0 0 0
17/04/2023
4.64
 8,100 4.81 4.89 4.64 700 1,000 -0.0
14/04/2023
4.81
 17,100 4.89 4.89 4.72 0 0 0
13/04/2023
4.89
 12,902 4.89 4.89 4.72 0 0 0
12/04/2023
4.89
 30,100 4.89 5.06 4.89 0 0 0
11/04/2023
4.89
 121,700 4.81 5.06 4.64 0 0 0
10/04/2023
4.81
 12,010 4.72 4.98 4.72 0 0 0
07/04/2023
4.72
 17,900 4.81 4.81 4.56 0 0 0
06/04/2023
4.81
 44,451 4.81 4.89 4.64 0 0 0
05/04/2023
4.81
 80,800 4.56 4.81 4.56 1,000 0 0.0
04/04/2023
4.56
 59,261 4.47 4.56 4.30 0 0 0
03/04/2023
4.47
 45,400 4.30 4.47 4.30 100 500 -0.0
31/03/2023
4.30
 27,800 4.30 4.39 4.22 0 0 0
30/03/2023
4.30
 17,800 4.39 4.39 4.30 0 0 0
29/03/2023
4.39
 7,900 4.30 4.39 4.22 0 0 0
28/03/2023
4.30
 18,000 4.39 4.47 4.30 0 0 0
27/03/2023
4.39
 4,300 4.30 4.39 4.22 0 0 0
24/03/2023
4.30
 15,000 4.39 4.47 4.22 0 0 0
23/03/2023
4.39
 3,600 4.30 4.39 4.22 0 0 0
22/03/2023
4.30
 5,300 4.30 4.30 4.22 0 0 0
21/03/2023
4.30
 9,500 4.22 4.30 4.05 0 0 0
20/03/2023
4.22
 10,900 4.22 4.39 4.05 0 0 0
17/03/2023
4.22
 21,800 4.30 4.47 3.97 0 0 0
16/03/2023
4.30
 3,500 4.39 4.47 4.30 0 0 0
15/03/2023
4.39
 8,500 4.30 4.47 4.30 0 0 0
14/03/2023
4.30
 10,300 4.30 4.30 4.30 0 0 0
13/03/2023
4.30
 1,400 4.56 4.56 4.30 0 0 0
10/03/2023
4.56
 7,100 4.56 4.64 4.39 0 0 0
09/03/2023
4.56
 19,500 4.39 4.56 4.39 0 0 0
08/03/2023
4.39
 5,300 4.39 4.39 4.22 0 0 0
07/03/2023
4.39
 3,600 4.39 4.39 4.30 0 0 0
06/03/2023
4.39
 1,500 4.30 4.39 4.39 0 0 0
03/03/2023
4.30
 4,000 4.39 4.47 4.30 0 0 0
02/03/2023
4.39
 8,800 4.47 4.56 4.39 0 0 0
01/03/2023
4.47
 10,700 4.47 4.47 4.39 0 0 0
28/02/2023
4.47
 12,000 4.47 4.56 4.22 0 0 0
27/02/2023
4.47
 12,700 4.56 4.56 4.39 0 0 0
24/02/2023
4.56
 12,601 4.56 4.56 4.47 0 0 0
23/02/2023
4.56
 26,300 4.64 4.72 4.47 0 0 0
22/02/2023
4.64
 47,900 4.81 4.81 4.64 0 0 0
21/02/2023
4.81
 30,500 4.81 5.06 4.64 0 0 0
20/02/2023
4.81
 53,222 4.89 4.89 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |