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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |