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
(2025-11-05) 		-0.30 -5.45% 544,300 -67,600 -0.4
5
5.70
5
2 tháng
(2025-10-06) 		-3.10 -37.35% 2,771,200 -175,300 -1.0
5
8.30
5
3 tháng
(2025-09-08) 		-2.10 -28.77% 5,293,900 -167,600 -0.9
5
9
5
6 tháng
(2025-06-09) 		-1.30 -20% 12,078,900 -169,400 -0.9
5
9
5
12 tháng
(2024-12-10) 		-1.50 -22.39% 20,503,430 60,600 0.7
5
9
5
24 tháng
(2023-12-18) 		-1.55 -22.96% 40,912,515 91,400 0.9
5
10.80
5
36 tháng
(2022-12-21) 		0.73 16.28% 66,659,109 36,600 0.6
4.13
10.80
5
60 tháng
(2020-12-31) 		1.83 54.07% 135,601,460 72,900 0.9
3.37
15.19
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
4.89
 28,233 4.56 4.89 4.47 0 0 0
16/02/2023
4.56
 12,900 4.56 4.81 4.56 0 0 0
15/02/2023
4.56
 14,700 4.64 4.72 4.56 0 0 0
14/02/2023
4.64
 15,000 4.56 4.81 4.39 0 0 0
13/02/2023
4.56
 14,027 4.72 4.72 4.47 0 0 0
10/02/2023
4.72
 14,100 4.72 5.15 4.56 0 0 0
09/02/2023
4.72
 23,100 4.81 4.98 4.56 0 0 0
08/02/2023
4.81
 14,500 4.72 5.15 4.56 0 0 0
07/02/2023
4.72
 79,700 4.72 4.81 4.64 0 0 0
06/02/2023
4.72
 47,100 4.64 4.81 4.56 6,200 0 0.0
03/02/2023
4.64
 85,605 4.39 4.72 4.47 0 0 0
02/02/2023
4.39
 19,400 4.30 4.39 4.30 0 0 0
01/02/2023
4.30
 75,900 4.56 4.72 4.30 0 0 0
31/01/2023
4.56
 23,624 4.47 4.64 4.39 0 0 0
30/01/2023
4.47
 66,506 4.39 4.64 4.30 0 0 0
27/01/2023
4.39
 21,700 4.39 4.47 4.39 0 0 0
19/01/2023
4.39
 22,219 4.39 4.47 4.30 0 0 0
18/01/2023
4.39
 30,200 4.30 4.39 4.30 0 0 0
17/01/2023
4.30
 39,000 4.13 4.30 4.13 0 0 0
16/01/2023
4.13
 16,106 4.22 4.22 4.13 0 0 0
13/01/2023
4.22
 19,501 4.30 4.47 4.22 0 0 0
12/01/2023
4.30
 5,400 4.22 4.30 4.22 0 0 0
11/01/2023
4.22
 15,451 4.30 4.39 4.22 0 0 0
10/01/2023
4.30
 38,620 4.22 4.30 3.80 0 0 0
09/01/2023
4.22
 12,100 4.22 4.30 4.22 0 0 0
06/01/2023
4.22
 92,300 4.39 4.47 4.05 0 0 0
05/01/2023
4.39
 9,100 4.47 4.56 4.39 0 0 0
04/01/2023
4.47
 72,200 4.56 4.64 4.47 0 0 0
03/01/2023
4.56
 17,020 4.47 4.56 4.22 0 0 0
30/12/2022
4.47
 42,300 4.30 4.47 4.22 0 0 0
29/12/2022
4.30
 35,400 4.47 4.47 4.22 0 0 0
28/12/2022
4.47
 10,201 4.64 4.64 4.30 0 0 0
27/12/2022
4.64
 88,719 4.39 4.64 4.13 0 60,000 -0.3
26/12/2022
4.39
 17,300 4.47 4.47 4.30 0 0 0
23/12/2022
4.47
 20,034 4.47 4.56 4.30 0 0 0
22/12/2022
4.47
 10,900 4.47 4.47 4.39 0 0 0
21/12/2022
4.47
 13,601 4.47 4.64 4.39 0 0 0
20/12/2022
4.47
 36,900 4.56 4.64 4.13 0 0 0
19/12/2022
4.56
 39,800 4.64 4.72 4.56 0 0 0
16/12/2022
4.64
 50,101 4.64 4.81 4.64 0 0 0
15/12/2022
4.64
 16,300 4.72 4.81 4.30 0 0 0
14/12/2022
4.72
 46,710 4.64 4.89 4.64 0 0 0
13/12/2022
4.64
 49,600 4.47 4.64 4.39 0 0 0
12/12/2022
4.47
 40,500 4.64 4.72 4.30 0 0 0
09/12/2022
4.64
 59,800 4.64 4.89 4.47 0 0 0
08/12/2022
4.64
 24,900 4.47 4.81 4.13 0 0 0
07/12/2022
4.47
 15,400 4.72 4.81 4.47 0 0 0
06/12/2022
4.72
 125,350 5.15 5.15 4.64 0 0 0
05/12/2022
5.15
 59,100 4.89 5.32 4.98 0 0 0
02/12/2022
4.89
 63,300 4.81 4.89 4.56 0 0 0
01/12/2022
4.81
 174,905 4.72 5.15 4.72 60,700 0 0.4
30/11/2022
4.72
 81,000 4.72 4.72 4.47 0 0 0
29/11/2022
4.72
 94,627 4.72 5.15 4.47 0 0 0
28/11/2022
4.72
 193,901 4.30 4.72 4.64 0 0 0
25/11/2022
4.30
 82,358 3.97 4.30 4.05 0 0 0
24/11/2022
3.97
 5,521 4.05 4.05 3.88 0 0 0
23/11/2022
4.05
 30,203 4.05 4.13 3.88 400 0 0.0
22/11/2022
4.05
 31,000 4.22 4.30 4.05 0 0 0
21/11/2022
4.22
 29,300 4.22 4.22 3.97 0 0 0
18/11/2022
4.22
 22,300 4.22 4.22 4.05 0 0 0
17/11/2022
4.22
 28,600 4.30 4.47 3.97 0 0 0
16/11/2022
4.30
 41,800 4.05 4.30 3.71 0 0 0
15/11/2022
4.05
 69,500 4.13 4.13 3.80 0 0 0
14/11/2022
4.13
 49,300 4.05 4.13 3.71 0 0 0
11/11/2022
4.05
 7,800 4.05 4.13 3.88 0 0 0
10/11/2022
4.05
 45,800 4.22 4.22 3.80 0 0 0
09/11/2022
4.22
 13,401 4.30 4.30 4.13 0 0 0
08/11/2022
4.30
 6,900 4.30 4.30 3.97 0 0 0
07/11/2022
4.30
 12,700 4.30 4.30 4.05 0 0 0
04/11/2022
4.30
 38,100 4.47 4.47 4.13 0 0 0
03/11/2022
4.47
 15,500 4.47 4.47 4.30 0 0 0
02/11/2022
4.47
 5,400 4.47 4.56 4.39 0 0 0
01/11/2022
4.47
 36,800 4.56 4.64 4.39 0 0 0
31/10/2022
4.56
 12,404 4.56 4.56 4.30 0 0 0
28/10/2022
4.56
 109,551 4.64 4.64 4.39 0 0 0
27/10/2022
4.64
 40,515 4.30 4.64 4.22 0 0 0
26/10/2022
4.30
 42,602 4.56 4.56 4.22 0 0 0
25/10/2022
4.56
 18,220 4.56 4.56 4.13 0 0 0
24/10/2022
4.56
 60,800 4.64 4.72 4.22 0 0 0
21/10/2022
4.64
 82,400 4.64 4.64 4.22 0 0 0
20/10/2022
4.64
 21,702 4.56 4.64 4.39 0 0 0
19/10/2022
4.56
 6,508 4.81 4.89 4.56 0 0 0
18/10/2022
4.81
 45,000 4.39 4.81 4.64 0 0 0
17/10/2022
4.39
 33,902 4.56 4.81 4.30 0 0 0
14/10/2022
4.56
 16,900 4.39 4.56 4.39 0 0 0
13/10/2022
4.39
 29,924 4.30 4.56 4.30 0 0 0
12/10/2022
4.30
 43,400 4.47 4.72 4.30 0 0 0
11/10/2022
4.47
 31,510 4.47 4.81 4.30 0 0 0
10/10/2022
4.47
 12,400 4.56 4.98 4.13 0 0 0
07/10/2022
4.56
 62,000 4.89 4.89 4.47 0 0 0
06/10/2022
4.89
 3,847 5.06 5.06 4.89 0 0 0
05/10/2022
5.06
 5,363 4.89 5.32 4.98 0 0 0
04/10/2022
4.89
 19,440 4.89 5.32 4.89 0 0 0
03/10/2022
4.89
 12,603 5.23 5.74 4.89 2,000 0 0.0
30/09/2022
5.23
 28,030 5.40 5.40 4.98 0 0 0
29/09/2022
5.40
 20,802 5.32 5.57 5.32 0 0 0
28/09/2022
5.32
 10,029 5.32 5.40 5.32 0 0 0
27/09/2022
5.32
 22,800 5.32 5.57 5.32 0 0 0
26/09/2022
5.32
 32,249 5.40 5.40 5.06 0 0 0
23/09/2022
5.40
 19,840 5.65 5.74 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |