CTCP Chứng khoán Hòa Bình (hbs)

3.70
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
(2026-09-08) 		0 0% 0 0 0
3.70
3.70
3.70
2 tháng
(2026-08-10) 		-0.30 -7.50% 150,000 0 0
3.70
4.10
3.70
3 tháng
(2026-07-10) 		-0.70 -15.91% 180,400 0 0
3.70
4.40
3.70
6 tháng
(2026-04-13) 		-0.70 -15.91% 458,700 -4,400 0.0
3.70
4.50
3.70
12 tháng
(2025-10-13) 		-3.30 -47.14% 2,960,900 -178,300 -1.0
3.70
7
3.70
24 tháng
(2024-10-18) 		-4.30 -53.75% 23,256,454 64,000 0.7
3.70
9
3.70
36 tháng
(2023-10-24) 		-2.80 -43.05% 44,843,505 98,600 1.0
3.12
10.80
3.70
60 tháng
(2021-11-03) 		-7.44 -66.78% 104,293,200 95,000 0.9
3.12
15.19
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
13.75
 198,655 14.17 14.60 13.08 0 3,000 -0.1
30/12/2021
14.17
 565,078 13.08 14.17 12.91 0 500 0.0
29/12/2021
12.91
 204,606 12.91 13.08 12.07 0 0 0
28/12/2021
12.91
 154,738 12.99 13.08 12.66 100 0 0.0
27/12/2021
12.99
 52,028 13.16 13.33 12.99 0 0 0
24/12/2021
13.08
 131,232 13.08 13.16 12.66 1,000 0 0.0
23/12/2021
12.74
 300,925 13.25 13.42 11.98 0 0 0
22/12/2021
13.25
 288,413 13.75 14.17 13.16 0 0 0
21/12/2021
13.75
 154,475 13.92 14.17 13.67 0 0 0
20/12/2021
13.92
 334,363 13.75 14.26 13.75 0 2,600 0.0
17/12/2021
13.75
 323,800 13.16 13.75 13.16 0 0 0
16/12/2021
13.16
 172,527 13.42 13.42 12.99 0 0 0
15/12/2021
13.42
 135,956 13.42 13.58 13.25 0 0 0
14/12/2021
13.25
 165,200 13.42 13.50 13.08 0 0 0
13/12/2021
13.33
 252,300 13.08 13.33 12.82 4,600 0 0.1
10/12/2021
13.08
 131,056 13.33 13.33 12.91 0 0 0
09/12/2021
13.16
 121,800 12.91 13.25 12.74 0 0 0
08/12/2021
13.08
 118,122 13.16 13.33 12.91 0 0 0
07/12/2021
13.08
 172,210 12.57 13.33 12.57 0 1,400 0.0
06/12/2021
12.57
 435,438 13.67 13.67 12.40 0 5,200 -0.1
03/12/2021
13.75
 411,562 14.60 14.77 13.67 0 0 0
02/12/2021
14.60
 230,870 14.85 14.85 14.34 0 400 0.0
01/12/2021
14.60
 283,088 14.09 14.93 14.09 0 100 0.0
30/11/2021
14.09
 391,474 14.85 15.19 13.50 200 0 0.0
29/11/2021
14.68
 320,010 14.09 14.77 13.33 0 43 0.0
26/11/2021
14.68
 433,637 15.19 15.19 14.51 1,100 0 0.0
25/11/2021
15.19
 686,095 15.02 15.52 14.43 200 0 0.0
24/11/2021
15.02
 422,010 14.68 15.44 14.68 2,243 0 0.0
23/11/2021
14.68
 520,877 14.77 14.77 13.42 0 0 0
22/11/2021
14.77
 563,532 14.68 15.36 14.43 0 0 0
19/11/2021
14.68
 1,182,488 14.51 15.61 13.75 600 0 0.0
18/11/2021
14.26
 990,200 13.08 14.26 12.91 0 0 0
17/11/2021
12.99
 600,224 12.66 13.42 12.32 500 0 0.0
16/11/2021
12.66
 683,485 13.42 13.42 12.07 200 0 0.0
15/11/2021
13.33
 1,240,929 12.23 13.33 12.07 0 0 0
12/11/2021
12.15
 493,073 11.39 12.23 11.22 3,000 300 0.0
11/11/2021
11.47
 1,161,409 11.64 11.81 10.80 0 0 0
10/11/2021
11.64
 1,437,852 12.23 12.40 11.31 0 10,000 -0.1
09/11/2021
12.49
 682,786 12.57 12.82 12.07 0 0 0
08/11/2021
12.57
 1,397,785 11.73 12.74 11.39 0 6,200 -0.1
05/11/2021
11.73
 518,274 12.15 12.15 11.64 10,000 0 0.1
04/11/2021
11.98
 664,659 11.14 12.15 10.80 0 0 0
03/11/2021
11.14
 1,537,666 10.97 11.47 10.55 0 0 0
02/11/2021
10.55
 1,126,721 10.55 11.22 10.46 6,200 0 0.1
01/11/2021
10.21
 745,307 10.21 10.80 9.87 0 0 0
29/10/2021
10.21
 186,903 10.55 10.63 10.21 0 0 0
28/10/2021
10.72
 194,239 10.55 11.14 10.38 0 0 0
27/10/2021
10.55
 87,800 10.38 10.55 10.21 0 0 0
26/10/2021
10.46
 188,221 10.38 10.55 10.12 0 0 0
25/10/2021
10.55
 96,865 10.63 11.39 10.29 0 0 0
22/10/2021
10.63
 189,160 11.98 12.07 10.63 0 1,300 0.0
21/10/2021
10.97
 515,430 10.21 10.97 10.21 0 0 0
20/10/2021
10.04
 126,838 9.87 10.12 9.79 0 0 0
19/10/2021
9.79
 115,310 9.96 10.04 9.79 0 0 0
18/10/2021
9.87
 129,337 9.53 9.96 9.53 0 0 0
15/10/2021
9.79
 72,150 9.79 9.87 9.70 0 0 0
14/10/2021
9.79
 79,448 9.53 9.79 9.53 0 0 0
13/10/2021
9.53
 46,215 9.79 9.79 9.53 0 0 0
12/10/2021
9.79
 63,340 9.79 10.04 9.70 0 0 0
11/10/2021
9.79
 83,400 9.70 9.79 9.53 0 0 0
08/10/2021
9.70
 78,400 9.87 10.04 9.70 0 0 0
07/10/2021
9.79
 161,626 9.53 9.79 9.37 0 0 0
06/10/2021
9.53
 52,800 9.37 9.53 9.20 0 0 0
05/10/2021
9.53
 154,521 9.03 9.62 8.94 0 0 0
04/10/2021
9.20
 94,555 9.28 9.37 8.86 0 0 0
01/10/2021
9.20
 50,400 9.53 9.70 9.20 1,400 0 0.0
30/09/2021
9.70
 58,700 9.53 9.96 9.53 0 0 0
29/09/2021
9.53
 103,800 9.37 9.53 8.77 0 0 0
28/09/2021
9.37
 115,310 8.86 9.37 8.35 0 0 0
27/09/2021
9.03
 266,700 9.87 9.87 9.03 500 0 0.0
24/09/2021
9.96
 195,077 10.46 10.46 9.96 0 2,000 0.0
23/09/2021
10.55
 277,640 11.05 11.05 10.38 0 0 0
22/09/2021
11.05
 272,900 10.72 11.47 10.12 0 0 0
21/09/2021
10.72
 418,631 11.64 11.64 9.79 2,000 0 0.0
20/09/2021
10.80
 364,247 10.04 10.80 10.04 800 0 0.0
17/09/2021
9.87
 326,605 9.20 9.87 9.11 0 0 0
16/09/2021
9.03
 276,800 8.77 9.03 8.69 0 0 0
15/09/2021
8.77
 179,667 8.77 8.86 8.61 0 0 0
14/09/2021
8.77
 282,428 8.61 8.94 8.44 0 0 0
13/09/2021
8.61
 178,900 8.69 8.86 8.44 0 200 0.0
10/09/2021
8.69
 102,438 8.44 8.77 8.44 0 0 0
09/09/2021
8.52
 114,349 8.44 8.69 8.44 0 0 0
08/09/2021
8.69
 193,906 8.61 8.86 8.27 0 0 0
07/09/2021
8.61
 242,527 8.61 9.28 8.61 0 500 0.0
06/09/2021
9.11
 278,101 8.77 9.20 8.69 0 0 0
01/09/2021
8.77
 295,421 8.77 8.86 8.35 0 0 0
31/08/2021
8.77
 185,451 8.94 9.03 8.61 0 2,503 0.0
30/08/2021
8.77
 315,033 8.35 8.86 8.18 200 500 0.0
27/08/2021
8.18
 463,331 8.10 8.18 7.26 0 0 0
26/08/2021
8.02
 187,544 8.10 8.35 7.76 0 0 0
25/08/2021
8.35
 106,500 9.28 9.28 8.10 0 0 0
24/08/2021
8.77
 635,020 8.44 9.28 8.35 1,500 100 0.0
23/08/2021
8.44
 598,763 7.68 8.44 7.51 0 4,300 0.0
20/08/2021
7.68
 321,139 8.44 8.61 7.42 0 500 0.0
19/08/2021
7.85
 303,470 7.09 7.85 7.09 0 0 0
18/08/2021
7.17
 174,859 7.17 7.34 7.09 3,000 0 0.0
17/08/2021
7.17
 101,033 7.51 7.68 7.17 0 0 0
16/08/2021
7.34
 200,787 6.75 7.34 6.75 500 0 0.0
13/08/2021
6.75
 110,402 6.75 6.92 6.67 0 0 0
12/08/2021
6.67
 83,200 6.75 6.92 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc