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
(2026-08-19) 		-0.40 -9.76% 211,100 100 0.0
3.70
4.50
3.70
2 tháng
(2026-07-20) 		-0.70 -15.91% 246,000 100 0.0
3.70
4.50
3.70
3 tháng
(2026-06-22) 		-0.60 -13.95% 273,000 100 0.0
3.70
4.50
3.70
6 tháng
(2026-03-23) 		-0.60 -13.95% 585,400 -4,300 -0.0
3.70
4.50
3.70
12 tháng
(2025-09-23) 		-3.80 -50.67% 5,880,700 -168,300 -0.9
3.70
9
3.70
24 tháng
(2024-09-30) 		-4.40 -54.32% 24,671,407 55,400 0.6
3.70
9
3.70
36 tháng
(2023-10-04) 		-3.13 -45.86% 46,805,658 105,200 1.0
3.12
10.80
3.70
60 tháng
(2021-10-14) 		-6.09 -62.20% 109,350,445 106,500 1.0
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)
12/01/2024
6.67
 21,000 6.75 6.75 6.33 0 0 0
11/01/2024
6.75
 55,310 6.75 6.92 6.67 0 0 0
10/01/2024
6.67
 10,000 6.75 6.83 6.67 0 0 0
09/01/2024
6.83
 32,400 6.75 6.83 6.58 0 0 0
08/01/2024
6.75
 75,439 6.83 6.92 6.75 0 0 0
05/01/2024
6.83
 16,624 6.83 6.83 6.75 0 0 0
04/01/2024
6.83
 44,727 6.83 6.92 6.83 0 0 0
03/01/2024
6.83
 16,147 6.16 6.83 6.16 0 0 0
02/01/2024
6.83
 24,900 6.83 6.83 6.83 0 0 0
01/01/2024
6.83
 21,174 6.92 6.92 6.75 0 0 0
29/12/2023
6.83
 21,174 6.92 6.92 6.75 0 0 0
28/12/2023
6.92
 18,126 6.83 6.92 6.83 0 0 0
27/12/2023
6.92
 58,024 6.83 6.92 6.75 0 0 0
26/12/2023
6.92
 13,129 6.83 6.92 6.75 0 0 0
25/12/2023
6.83
 23,701 6.83 6.83 6.83 0 0 0
22/12/2023
6.83
 15,000 6.75 6.92 6.75 0 0 0
21/12/2023
6.75
 18,100 6.83 6.83 6.75 0 0 0
20/12/2023
6.92
 11,407 6.83 6.92 6.75 0 0 0
19/12/2023
6.67
 13,400 6.83 6.83 6.67 0 0 0
18/12/2023
6.75
 11,503 6.83 6.83 6.75 0 0 0
15/12/2023
6.83
 12,321 6.75 6.83 6.67 0 0 0
14/12/2023
6.83
 42,400 6.75 6.83 6.75 0 0 0
13/12/2023
6.75
 25,200 6.92 7.00 6.75 0 0 0
12/12/2023
6.92
 15,011 6.83 6.92 6.83 0 100 -0.0
11/12/2023
6.83
 24,400 6.83 6.92 6.75 0 0 0
08/12/2023
6.92
 71,700 7.00 7.00 6.92 0 0 0
07/12/2023
7.00
 103,400 7.17 7.17 6.83 0 0 0
06/12/2023
7.17
 33,700 7.00 7.17 7.00 0 0 0
05/12/2023
7.09
 35,800 7.09 7.09 7.00 0 0 0
04/12/2023
7.17
 131,730 6.92 7.17 6.92 0 0 0
01/12/2023
4.30
 5,400 4.22 4.30 4.22 0 0 0
30/11/2023
6.92
 56,300 6.75 6.92 6.75 100 0 0.0
29/11/2023
6.75
 67,607 6.75 6.83 6.75 0 0 0
28/11/2023
6.75
 64,722 6.67 6.75 6.67 0 0 0
27/11/2023
6.75
 23,002 6.75 6.83 6.67 0 0 0
24/11/2023
6.75
 43,400 6.67 6.75 6.58 0 0 0
23/11/2023
6.83
 55,816 6.92 7.00 6.83 0 0 0
22/11/2023
6.92
 77,081 7.00 7.00 6.83 0 0 0
21/11/2023
7.09
 48,576 7.26 7.26 6.67 0 0 0
20/11/2023
7.17
 140,300 6.75 7.17 6.50 0 0 0
17/11/2023
6.83
 72,000 7.00 7.00 6.67 0 0 0
16/11/2023
6.83
 166,017 6.75 6.83 6.50 0 0 0
15/11/2023
6.75
 95,839 6.92 7.09 6.75 0 0 0
14/11/2023
6.83
 14,800 7.09 7.09 6.75 0 0 0
13/11/2023
6.75
 142,425 6.75 6.75 6.58 0 0 0
10/11/2023
6.75
 123,470 6.67 6.92 6.41 0 0 0
09/11/2023
6.75
 89,001 6.50 6.83 6.50 0 0 0
08/11/2023
6.50
 56,097 6.07 6.58 5.99 0 0 0
07/11/2023
7.76
 196,100 8.02 8.10 7.68 0 0 0
06/11/2023
6.16
 18,300 6.07 6.24 5.99 0 0 0
03/11/2023
6.07
 69,921 6.16 6.58 6.07 0 0 0
02/11/2023
6.07
 108,001 5.65 6.07 5.65 5,000 0 0.0
01/11/2023
5.57
 79,812 5.40 5.57 5.32 0 0 0
31/10/2023
5.32
 75,519 5.82 5.82 5.32 0 0 0
30/10/2023
5.74
 42,762 5.99 5.99 5.74 0 0 0
27/10/2023
3.12
 0 3.12 3.12 3.12 0 0 0
26/10/2023
6.07
 122,200 6.50 6.50 6.07 0 0 0
25/10/2023
6.67
 42,500 6.41 6.75 6.41 0 0 0
24/10/2023
6.50
 29,737 6.41 6.58 6.41 0 0 0
23/10/2023
6.41
 39,010 6.58 6.58 6.41 0 0 0
20/10/2023
6.41
 110,711 6.24 6.58 6.24 0 0 0
19/10/2023
6.50
 22,910 6.58 6.67 6.33 0 0 0
18/10/2023
6.58
 57,300 6.75 6.75 6.33 0 0 0
17/10/2023
6.92
 31,400 6.83 7.00 6.75 0 0 0
16/10/2023
6.92
 50,901 7.76 7.76 6.83 0 0 0
13/10/2023
7.09
 86,300 6.92 7.09 6.75 0 0 0
12/10/2023
7.09
 101,202 6.92 7.17 6.92 0 0 0
11/10/2023
6.92
 83,400 6.92 7.00 6.83 0 0 0
10/10/2023
6.83
 108,600 6.83 7.00 6.83 0 0 0
09/10/2023
6.83
 55,900 6.83 6.92 6.75 0 0 0
06/10/2023
6.75
 82,200 6.83 6.83 6.41 0 0 0
05/10/2023
6.75
 67,800 6.83 7.09 6.75 0 0 0
04/10/2023
6.83
 90,488 6.67 7.00 6.58 0 0 0
03/10/2023
6.83
 121,561 7.26 7.34 6.83 0 0 0
02/10/2023
7.51
 21,503 7.42 7.59 7.42 0 0 0
29/09/2023
7.42
 47,900 7.42 7.59 7.34 0 0 0
28/09/2023
7.42
 48,301 7.34 7.51 7.26 0 0 0
27/09/2023
7.34
 72,000 7.17 7.42 7.09 0 0 0
26/09/2023
7.17
 183,648 7.26 7.59 6.67 0 0 0
25/09/2023
7.26
 113,018 8.02 8.18 7.26 0 6,200 -0.1
22/09/2023
8.02
 292,412 8.69 8.69 8.02 0 0 0
21/09/2023
8.69
 173,700 9.11 9.11 8.69 0 0 0
20/09/2023
9.03
 210,778 8.69 9.03 8.52 0 0 0
19/09/2023
3.12
 0 3.12 3.12 3.12 0 0 0
18/09/2023
8.44
 177,300 8.86 8.86 8.44 0 0 0
15/09/2023
3.12
 0 3.12 3.12 3.12 0 0 0
14/09/2023
9.11
 171,025 9.53 9.53 9.11 0 0 0
13/09/2023
9.53
 386,207 9.62 10.04 9.45 0 0 0
12/09/2023
9.62
 262,849 8.94 9.62 8.94 0 0 0
11/09/2023
9.20
 292,915 9.53 9.79 9.11 0 0 0
08/09/2023
9.53
 236,334 9.53 9.70 9.37 0 0 0
07/09/2023
9.53
 418,601 9.37 9.79 9.28 0 0 0
06/09/2023
9.20
 386,460 8.86 9.62 8.86 0 0 0
05/09/2023
8.86
 199,379 8.94 9.20 8.61 0 0 0
04/09/2023
4.72
 18,100 4.72 4.81 4.56 0 0 0
01/09/2023
4.22
 12,100 4.30 4.30 4.22 0 0 0
31/08/2023
8.94
 245,915 8.86 9.03 8.77 0 0 0
30/08/2023
8.77
 270,694 8.35 8.86 8.27 0 0 0
29/08/2023
8.35
 140,301 8.52 8.61 8.35 0 0 0
28/08/2023
8.35
 89,740 8.35 8.35 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |