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)
22/09/2022
5.65
 44,200 5.65 5.82 5.48 0 0 0
21/09/2022
5.65
 36,436 5.65 5.74 5.32 0 0 0
20/09/2022
5.65
 30,000 5.57 5.65 5.32 0 0 0
19/09/2022
5.57
 15,030 5.57 5.74 5.32 0 0 0
16/09/2022
5.57
 21,769 5.65 5.74 5.57 0 0 0
15/09/2022
5.65
 5,700 5.74 5.91 5.65 0 0 0
14/09/2022
5.74
 20,785 5.91 5.91 5.65 0 0 0
13/09/2022
5.91
 19,223 5.82 5.91 5.74 0 0 0
12/09/2022
5.82
 28,873 5.91 6.16 5.82 0 0 0
09/09/2022
5.91
 23,100 5.65 5.91 5.65 0 0 0
08/09/2022
5.65
 70,100 5.74 6.07 5.65 0 100 -0.0
07/09/2022
5.74
 55,100 6.16 6.16 5.74 0 0 0
06/09/2022
6.16
 48,500 6.33 6.33 6.07 0 0 0
05/09/2022
6.33
 17,700 6.41 6.58 6.24 0 0 0
31/08/2022
6.41
 26,000 6.50 6.58 6.41 0 0 0
30/08/2022
6.50
 29,700 6.50 6.58 6.41 0 0 0
29/08/2022
6.50
 101,200 6.67 6.67 6.16 0 0 0
26/08/2022
6.67
 49,200 6.75 7.09 6.58 0 0 0
25/08/2022
6.75
 23,541 6.67 6.92 6.58 0 0 0
24/08/2022
6.67
 190,500 6.67 6.92 6.67 0 0 0
23/08/2022
6.67
 78,310 6.50 6.67 5.91 0 0 0
22/08/2022
6.50
 21,500 6.41 6.58 6.33 0 0 0
19/08/2022
6.41
 21,000 6.50 6.50 6.41 0 0 0
18/08/2022
6.50
 22,700 6.33 6.58 6.41 0 0 0
17/08/2022
6.33
 97,648 6.58 6.67 6.33 0 27,200 -0.2
16/08/2022
6.58
 41,400 6.75 6.75 6.50 0 0 0
15/08/2022
6.75
 67,300 6.75 6.83 6.58 0 0 0
12/08/2022
6.75
 35,400 6.58 6.75 6.50 0 0 0
11/08/2022
6.58
 137,100 6.58 6.92 6.41 0 0 0
10/08/2022
6.58
 59,800 6.83 6.83 6.58 0 0 0
09/08/2022
6.83
 65,200 6.67 6.92 6.67 0 0 0
08/08/2022
6.67
 145,700 6.58 6.92 6.67 0 0 0
05/08/2022
6.58
 234,100 6.41 6.67 6.07 0 0 0
04/08/2022
6.41
 25,400 6.41 6.58 6.24 0 0 0
03/08/2022
6.41
 48,000 6.24 6.50 6.16 0 0 0
02/08/2022
6.24
 89,600 6.24 6.58 6.16 0 0 0
01/08/2022
6.24
 62,700 5.82 6.24 5.82 0 0 0
29/07/2022
5.82
 28,100 5.91 5.99 5.82 0 0 0
28/07/2022
5.91
 47,200 5.91 6.07 5.91 0 0 0
27/07/2022
5.91
 7,200 6.07 6.07 5.74 0 0 0
26/07/2022
6.07
 25,800 6.16 6.24 6.07 0 0 0
25/07/2022
6.16
 10,300 6.41 6.41 6.07 0 0 0
22/07/2022
6.41
 16,300 6.33 6.50 6.33 0 0 0
21/07/2022
6.33
 45,600 6.92 7.17 6.33 0 0 0
20/07/2022
6.92
 70,880 6.67 7.00 6.33 0 0 0
19/07/2022
6.67
 97,200 6.24 6.67 5.65 0 0 0
18/07/2022
6.24
 27,500 5.82 6.24 5.57 0 0 0
15/07/2022
5.82
 8,780 5.91 5.91 5.74 0 0 0
14/07/2022
5.91
 36,700 5.65 5.99 5.48 0 0 0
13/07/2022
5.65
 26,800 5.65 5.65 5.48 0 0 0
12/07/2022
5.65
 19,300 5.57 5.74 5.40 0 0 0
11/07/2022
5.57
 20,600 5.65 5.65 5.32 0 0 0
08/07/2022
5.65
 58,900 5.32 5.74 5.23 0 0 0
07/07/2022
5.32
 4,700 5.32 5.32 5.15 0 0 0
06/07/2022
5.32
 37,700 5.57 5.57 5.23 0 0 0
05/07/2022
5.57
 24,200 5.40 5.57 5.23 0 0 0
04/07/2022
5.40
 17,700 5.40 5.57 5.32 0 0 0
01/07/2022
5.40
 18,800 5.48 5.48 5.23 0 0 0
30/06/2022
5.48
 12,300 5.57 5.57 5.48 0 0 0
29/06/2022
5.57
 51,400 5.57 5.74 5.40 0 0 0
28/06/2022
5.57
 29,210 5.48 5.65 5.40 0 0 0
27/06/2022
5.48
 40,100 5.23 5.57 5.15 0 0 0
24/06/2022
5.23
 24,000 5.23 5.57 5.06 0 0 0
23/06/2022
5.23
 17,400 5.40 5.40 5.06 0 0 0
22/06/2022
5.40
 57,700 4.98 5.40 4.98 0 0 0
21/06/2022
4.98
 27,500 5.06 5.23 4.89 0 0 0
20/06/2022
5.06
 20,800 5.40 5.74 4.98 0 0 0
17/06/2022
5.40
 37,900 5.74 5.74 5.23 0 0 0
16/06/2022
5.74
 15,600 5.65 6.07 5.57 0 0 0
15/06/2022
5.65
 15,400 5.99 5.99 5.57 0 0 0
14/06/2022
5.99
 18,900 6.07 6.07 5.65 0 0 0
13/06/2022
6.07
 66,867 6.24 6.58 5.82 0 0 0
10/06/2022
6.24
 59,600 6.58 6.58 6.16 0 0 0
09/06/2022
6.58
 17,010 6.58 6.67 6.41 0 0 0
08/06/2022
6.58
 72,900 6.41 6.67 6.41 6,000 0 0.0
07/06/2022
6.41
 49,400 6.50 6.50 6.07 7,000 0 0.1
06/06/2022
6.50
 79,600 6.41 6.75 6.24 0 0 0
03/06/2022
6.41
 42,017 6.50 6.58 6.24 14,200 0 0.1
02/06/2022
6.50
 55,200 6.41 6.58 6.24 0 0 0
01/06/2022
6.41
 49,700 6.50 6.50 6.24 0 0 0
31/05/2022
6.50
 33,400 6.58 6.58 6.33 0 0 0
30/05/2022
6.58
 54,700 6.41 6.58 6.33 0 0 0
27/05/2022
6.41
 30,800 6.41 6.67 6.41 0 0 0
26/05/2022
6.41
 65,200 6.33 6.58 6.24 0 0 0
25/05/2022
6.33
 47,679 6.24 6.41 6.24 0 0 0
24/05/2022
6.24
 13,901 6.33 6.33 6.07 0 0 0
23/05/2022
6.33
 50,600 6.41 6.58 5.99 0 0 0
20/05/2022
6.41
 64,280 6.24 6.50 6.24 0 0 0
19/05/2022
6.24
 63,700 6.33 6.33 6.07 0 0 0
18/05/2022
6.33
 25,300 6.33 6.58 6.33 0 0 0
17/05/2022
6.33
 36,100 5.82 6.33 5.82 0 0 0
16/05/2022
5.82
 44,101 5.57 6.07 5.74 0 0 0
13/05/2022
5.57
 63,600 6.07 6.33 5.57 0 4,000 -0.0
12/05/2022
6.07
 51,002 6.67 6.67 6.07 0 0 0
11/05/2022
6.67
 23,004 6.50 6.83 6.50 0 0 0
10/05/2022
6.50
 46,704 5.91 6.50 5.65 4,000 0 0.0
09/05/2022
5.91
 35,500 6.50 6.50 5.91 0 100 -0.0
06/05/2022
6.50
 25,200 6.83 6.92 6.50 0 0 0
05/05/2022
6.83
 50,800 6.92 7.00 6.67 0 0 0
04/05/2022
6.92
 45,566 7.00 7.09 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |