CTCP Chứng khoán Hòa Bình (hbs)

4.20
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
(2026-06-29) 		-0.20 -4.55% 31,000 0 0
4.20
4.40
4.20
2 tháng
(2026-06-01) 		0.20 5% 55,600 -400 0
4
4.40
4.20
3 tháng
(2026-05-04) 		0.10 2.44% 136,800 -4,400 0
4
4.40
4.20
6 tháng
(2026-01-30) 		-0.40 -8.70% 576,000 -6,700 -0.0
4
4.60
4.20
12 tháng
(2025-08-04) 		-3.10 -42.47% 10,037,500 -188,800 -1.0
4
9
4.20
24 tháng
(2024-08-08) 		-3.48 -45.30% 31,247,852 57,200 0.7
4
10.80
4.20
36 tháng
(2023-08-14) 		-4.32 -50.71% 52,792,415 87,700 0.9
4
10.80
4.20
60 tháng
(2021-08-24) 		-4.57 -52.14% 116,453,383 95,797 1.0
3.97
15.19
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |