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
(2026-02-23) 		0 0% 58,900 -2,300 -0.0
4.50
4.50
4.50
2 tháng
(2026-01-16) 		-0.30 -6.25% 223,400 -2,300 -0.0
4.50
4.80
4.50
3 tháng
(2025-12-17) 		0 0% 363,400 -2,200 -0.0
4.40
4.80
4.50
6 tháng
(2025-09-18) 		-3 -40% 5,274,200 -165,700 -0.9
4.40
9
4.50
12 tháng
(2025-03-24) 		-2.70 -37.50% 15,500,800 -182,000 -1.0
4.40
9
4.50
24 tháng
(2024-03-27) 		-2.67 -37.25% 37,862,807 90,900 0.9
4.40
10.80
4.50
36 tháng
(2023-04-03) 		0.03 0.63% 65,626,919 92,300 0.9
4.40
10.80
4.50
60 tháng
(2021-04-12) 		-3.01 -40.07% 128,923,100 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |