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)
25/08/2023
3.12
 0 3.12 3.12 3.12 0 0 0
24/08/2023
8.44
 114,502 8.18 8.44 8.10 0 0 0
23/08/2023
8.10
 220,471 8.52 8.69 8.02 0 0 0
22/08/2023
8.52
 169,431 8.35 8.52 7.85 0 0 0
21/08/2023
8.52
 170,439 8.44 8.52 7.85 0 0 0
18/08/2023
8.52
 375,016 9.45 9.45 8.52 0 0 0
17/08/2023
9.45
 531,222 8.61 9.45 8.61 0 0 0
16/08/2023
8.61
 158,201 8.61 8.69 8.44 0 0 0
15/08/2023
8.61
 176,295 8.52 8.69 8.44 0 0 0
14/08/2023
8.52
 230,330 8.44 8.69 8.27 0 0 0
11/08/2023
8.35
 115,989 8.44 8.44 8.18 0 0 0
10/08/2023
8.35
 228,186 8.77 8.77 8.35 0 0 0
09/08/2023
8.69
 142,644 8.86 8.86 8.52 0 0 0
08/08/2023
8.77
 292,915 8.61 8.86 8.52 0 0 0
07/08/2023
8.52
 274,792 8.35 8.69 8.35 0 0 0
04/08/2023
8.27
 102,417 8.18 8.27 8.18 0 0 0
03/08/2023
8.18
 144,100 8.27 8.44 8.10 0 0 0
02/08/2023
8.44
 101,500 8.52 8.52 8.18 0 0 0
01/08/2023
8.35
 261,410 8.69 8.86 8.35 0 0 0
31/07/2023
8.61
 252,710 8.44 8.61 8.35 0 0 0
28/07/2023
8.44
 205,900 8.27 8.61 8.18 0 0 0
27/07/2023
8.27
 109,100 8.27 8.35 8.10 0 0 0
26/07/2023
8.27
 101,600 8.35 8.35 8.18 0 0 0
25/07/2023
8.27
 189,600 8.44 8.44 8.18 0 0 0
24/07/2023
8.44
 314,420 8.86 8.86 8.27 0 0 0
21/07/2023
8.52
 184,400 8.61 8.69 8.27 0 0 0
20/07/2023
8.61
 354,804 8.44 8.61 7.85 0 0 0
19/07/2023
8.52
 162,906 8.69 9.03 8.44 0 0 0
18/07/2023
8.69
 227,103 8.61 9.37 8.52 0 0 0
17/07/2023
8.61
 178,000 8.61 8.69 8.44 0 0 0
14/07/2023
8.61
 415,305 8.77 8.77 8.35 0 0 0
13/07/2023
8.77
 237,802 9.03 9.11 8.61 0 0 0
12/07/2023
8.52
 592,512 7.76 8.52 7.76 0 0 0
11/07/2023
7.76
 196,100 8.02 8.10 7.68 0 0 0
10/07/2023
6.75
 82,200 6.83 6.83 6.41 0 0 0
07/07/2023
7.59
 292,001 7.42 7.68 7.00 0 0 0
06/07/2023
7.51
 96,800 7.59 7.68 7.34 0 0 0
05/07/2023
7.59
 186,038 7.76 7.85 7.59 0 0 0
04/07/2023
7.76
 223,819 7.34 7.76 7.17 0 0 0
03/07/2023
7.26
 110,846 7.09 7.34 7.09 0 0 0
30/06/2023
3.12
 0 3.12 3.12 3.12 0 0 0
29/06/2023
7.26
 139,700 7.51 7.51 7.17 0 0 0
28/06/2023
7.51
 198,800 7.59 7.68 7.26 0 0 0
27/06/2023
7.51
 160,001 7.59 7.76 7.42 0 0 0
26/06/2023
7.34
 336,321 7.68 7.76 7.17 0 0 0
23/06/2023
7.85
 255,711 7.93 7.93 7.68 0 0 0
22/06/2023
7.93
 221,154 8.10 8.10 7.76 0 0 0
21/06/2023
7.93
 237,704 7.85 8.02 7.59 0 0 0
20/06/2023
3.12
 0 3.12 3.12 3.12 0 0 0
19/06/2023
7.59
 247,702 8.10 8.10 7.42 0 0 0
16/06/2023
8.10
 283,555 8.18 8.44 7.85 0 0 0
15/06/2023
7.85
 472,334 8.69 8.69 7.85 0 0 0
14/06/2023
8.69
 404,337 8.61 8.94 8.35 0 200 0.0
13/06/2023
3.12
 0 3.12 3.12 3.12 0 0 0
12/06/2023
9.11
 652,836 9.11 9.11 8.52 0 0 0
09/06/2023
8.35
 275,832 8.35 8.35 8.35 0 0 0
08/06/2023
7.59
 176,316 7.59 7.59 7.17 0 0 0
07/06/2023
6.92
 381,095 6.50 6.92 6.50 0 0 0
06/06/2023
6.33
 87,922 5.99 6.50 5.82 0 0 0
05/06/2023
5.99
 73,432 6.24 6.50 5.91 0 0 0
02/06/2023
6.24
 82,987 5.82 6.33 5.82 200 0 0.0
01/06/2023
5.91
 79,702 5.65 5.91 5.48 0 0 0
31/05/2023
5.48
 12,920 5.57 5.65 5.40 0 0 0
30/05/2023
5.48
 45,306 5.65 5.65 5.40 0 300 0.0
29/05/2023
5.48
 51,184 5.23 5.48 5.23 0 0 0
26/05/2023
5.32
 5,255 5.23 5.32 5.23 0 0 0
25/05/2023
5.32
 14,011 5.23 5.40 5.06 0 0 0
24/05/2023
5.06
 20,502 5.40 5.40 5.06 0 0 0
23/05/2023
5.15
 30,101 5.23 5.40 5.15 0 0 0
22/05/2023
5.15
 16,462 5.15 5.15 5.06 0 0 0
19/05/2023
5.06
 50,800 5.23 5.32 5.06 0 0 0
18/05/2023
5.23
 33,701 5.15 5.32 5.15 0 0 0
17/05/2023
5.23
 15,301 5.15 5.23 5.06 0 0 0
16/05/2023
5.23
 41,801 5.23 5.40 5.06 0 0 0
15/05/2023
5.23
 25,900 5.32 5.48 5.23 0 0 0
12/05/2023
5.32
 8,700 5.40 5.40 5.06 0 0 0
11/05/2023
5.23
 38,804 5.40 5.40 5.23 0 0 0
10/05/2023
5.32
 28,600 5.32 5.48 5.15 0 0 0
09/05/2023
5.15
 27,100 5.32 5.65 4.81 0 0 0
08/05/2023
5.23
 189,918 4.89 5.32 4.89 0 0 0
05/05/2023
4.89
 16,301 4.72 4.89 4.72 0 0 0
04/05/2023
4.81
 12,801 4.72 4.89 4.72 0 0 0
03/05/2023
4.30
 4,000 4.47 4.47 4.30 0 0 0
02/05/2023
4.64
 85,605 4.56 4.72 4.47 0 0 0
01/05/2023
4.39
 9,100 4.56 4.56 4.39 0 0 0
28/04/2023
4.72
 8,500 4.72 4.72 4.64 200 0 0.0
27/04/2023
4.56
 20,251 4.56 4.81 4.56 0 0 0
26/04/2023
4.56
 2,400 4.56 4.64 4.56 0 0 0
25/04/2023
4.64
 3,709 4.72 4.72 4.64 0 0 0
24/04/2023
4.81
 28,200 4.81 4.81 4.64 0 0 0
21/04/2023
4.81
 30,100 4.72 4.89 4.64 0 0 0
20/04/2023
4.81
 7,200 4.98 4.98 4.72 0 0 0
19/04/2023
4.98
 51,611 4.98 5.06 4.81 0 0 0
18/04/2023
4.98
 20,352 4.64 4.98 4.64 0 0 0
17/04/2023
4.64
 8,100 4.89 4.89 4.64 700 1,000 0.0
14/04/2023
4.81
 17,100 4.72 4.81 4.72 0 0 0
13/04/2023
4.89
 12,902 4.89 4.89 4.72 0 0 0
12/04/2023
4.89
 30,400 4.98 5.06 4.89 0 0 0
11/04/2023
4.89
 121,700 4.72 5.06 4.64 0 0 0
10/04/2023
6.83
 90,488 6.67 7.00 6.58 0 0 0

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