CTCP Chứng khoán Hòa Bình (hbs)

4.50
0
(0%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
9.45
 531,100 8.61 9.45 8.61 0 0 0
16/08/2023
8.61
 158,200 8.61 8.69 8.44 0 0 0
15/08/2023
8.61
 176,200 8.52 8.69 8.44 0 0 0
14/08/2023
8.52
 230,200 8.35 8.69 8.27 0 0 0
11/08/2023
8.35
 115,800 8.35 8.44 8.18 0 0 0
10/08/2023
8.35
 228,100 8.69 8.77 8.35 0 0 0
09/08/2023
8.69
 142,600 8.77 8.86 8.52 0 0 0
08/08/2023
8.77
 292,800 8.52 8.86 8.52 0 0 0
07/08/2023
8.52
 274,600 8.27 8.69 8.35 0 0 0
04/08/2023
8.27
 102,400 8.18 8.27 8.18 0 0 0
03/08/2023
8.18
 144,100 8.44 8.44 8.10 0 0 0
02/08/2023
8.44
 101,500 8.35 8.52 8.18 0 0 0
01/08/2023
8.35
 261,400 8.61 8.86 8.35 0 0 0
31/07/2023
8.61
 252,700 8.44 8.61 8.35 0 0 0
28/07/2023
8.44
 205,900 8.27 8.61 8.18 0 0 0
27/07/2023
8.27
 109,100 8.27 8.35 8.10 0 0 0
26/07/2023
8.27
 101,600 8.27 8.35 8.18 0 0 0
25/07/2023
8.27
 189,600 8.44 8.44 8.18 0 0 0
24/07/2023
8.44
 314,400 8.52 8.86 8.27 0 0 0
21/07/2023
8.52
 184,400 8.61 8.69 8.27 0 0 0
20/07/2023
8.61
 354,800 8.52 8.61 7.85 0 0 0
19/07/2023
8.52
 162,800 8.69 9.03 8.44 0 0 0
18/07/2023
8.69
 226,900 8.61 9.37 8.52 0 0 0
17/07/2023
8.61
 178,000 8.61 8.69 8.44 0 0 0
14/07/2023
8.61
 415,300 8.77 8.77 8.35 0 0 0
13/07/2023
8.77
 237,800 8.52 9.11 8.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |