CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.30
0.10
(1.61%)
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
(2025-12-29) 		-0.10 -1.59% 25,310,900 -128,600 -0.8
6.20
6.60
6.30
2 tháng
(2025-12-01) 		0 0% 60,791,000 92,600 0.8
6.20
6.80
6.30
3 tháng
(2025-10-30) 		-0.40 -6.06% 85,233,100 -295,300 -1.7
6.10
6.80
6.30
6 tháng
(2025-08-01) 		-1.20 -16.22% 296,302,100 -5,208,500 -34.2
6.10
8.60
6.30
12 tháng
(2025-02-03) 		-0.20 -3.13% 556,098,639 -4,845,256 -32.0
5.20
8.60
6.30
24 tháng
(2024-02-15) 		-2.29 -26.97% 901,214,680 -10,974,385 -66.0
4.63
9.09
6.30
36 tháng
(2023-02-13) 		-2.18 -26.01% 1,516,410,080 -14,256,629 -93.6
4.63
10.85
6.30
60 tháng
(2021-02-23) 		-9.51 -60.54% 4,384,371,780 -15,980,977 -172.3
4.63
31.80
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.85
 3,431,900 15.21 16.13 15.76 0 9,500 -0.2
21/06/2022
15.21
 6,570,600 14.24 15.21 14.10 224,100 25,100 3.3
20/06/2022
14.24
 5,226,100 15.30 15.85 14.24 5,000 0 0.1
17/06/2022
15.30
 5,552,300 15.90 15.90 14.79 26,800 38,700 -0.2
16/06/2022
15.90
 2,920,000 15.94 16.59 15.76 7,800 26,500 -0.3
15/06/2022
15.94
 6,597,400 17.14 17.60 15.94 19,200 14,600 0.1
14/06/2022
17.14
 4,083,500 17.60 17.97 17.05 56,000 28,200 0.5
13/06/2022
17.60
 6,539,900 18.89 18.89 17.60 43,600 7,000 0.7
10/06/2022
18.89
 5,806,400 20.09 20.09 18.89 20,300 33,000 -0.3
09/06/2022
20.09
 2,472,600 20.05 20.41 19.91 8,300 9,200 -0.0
08/06/2022
20.05
 4,367,000 19.26 20.23 19.35 27,000 2,600 0.5
07/06/2022
19.26
 8,819,600 19.95 19.95 18.62 11,000 21,500 -0.2
06/06/2022
19.95
 7,033,600 21.43 21.80 19.95 800 2,200 -0.0
03/06/2022
21.43
 6,882,000 21.01 21.93 20.74 58,600 57,600 0.0
02/06/2022
21.01
 7,109,000 20.23 21.11 20.18 1,000 32,000 -0.7
01/06/2022
20.23
 3,545,000 20.41 20.69 19.91 0 120,500 -2.6
31/05/2022
20.41
 7,374,500 20.14 21.06 19.86 52,800 59,000 -0.1
30/05/2022
20.14
 4,529,900 20.09 20.83 19.86 14,000 39,600 -0.6
27/05/2022
20.09
 4,768,300 19.91 20.51 19.68 116,800 25,500 2.0
26/05/2022
19.91
 4,413,800 20.05 20.64 19.86 24,900 118,600 -2.0
25/05/2022
20.05
 6,019,200 19.49 20.64 19.81 0 213,900 -4.7
24/05/2022
19.49
 5,289,600 18.25 19.49 17.79 78,200 50,200 0.6
23/05/2022
18.25
 4,056,900 19.08 19.49 18.02 46,800 538,800 -9.7
20/05/2022
19.08
 4,687,000 19.22 19.81 18.94 25,200 455,800 -8.9
19/05/2022
19.22
 4,301,900 18.52 19.26 18.06 99,700 20,000 1.7
18/05/2022
18.52
 4,984,800 17.74 18.94 18.25 407,400 33,900 7.5
17/05/2022
17.74
 3,680,700 16.59 17.74 16.59 368,400 0 7.1
16/05/2022
16.59
 2,842,300 16.91 17.88 16.59 182,700 200,300 -0.3
13/05/2022
16.91
 4,578,300 18.16 18.16 16.91 44,400 54,800 -0.2
12/05/2022
18.16
 3,178,000 19.49 19.49 18.16 2,200 243,500 -4.9
11/05/2022
19.49
 2,598,300 18.99 19.58 18.80 0 257,300 -5.4
10/05/2022
18.99
 4,551,700 17.88 18.99 16.87 284,900 3,300 5.8
09/05/2022
17.88
 4,906,100 19.22 19.22 17.88 90,900 6,300 1.6
06/05/2022
19.22
 3,461,000 20.05 20.14 19.08 176,900 10,900 3.5
05/05/2022
20.05
 6,270,700 21.01 21.15 19.58 17,600 184,900 -3.7
04/05/2022
21.01
 5,853,500 19.91 21.29 19.45 15,900 312,900 -6.4
29/04/2022
19.91
 5,192,800 19.54 20.00 19.08 1,700 59,100 -1.2
28/04/2022
19.54
 9,376,500 19.03 20.32 19.35 47,100 934,800 -19.1
27/04/2022
19.03
 3,566,700 17.79 19.03 18.11 97,500 68,100 0.5
26/04/2022
17.79
 6,731,400 16.64 17.79 16.40 308,800 8,000 5.6
25/04/2022
16.64
 5,092,800 17.70 18.43 16.59 188,600 186,900 -0.1
22/04/2022
17.70
 4,904,100 17.28 18.43 16.22 327,900 14,700 5.9
21/04/2022
17.28
 8,171,800 18.57 18.57 17.28 719,500 20,300 13.5
20/04/2022
18.57
 7,206,800 19.95 19.95 18.57 497,000 8,000 10.1
19/04/2022
19.95
 7,374,900 21.43 21.70 19.95 35,100 19,000 0.3
18/04/2022
21.43
 9,840,300 23.04 23.04 21.43 24,300 13,500 0.3
15/04/2022
23.04
 6,346,300 24.10 24.38 23.04 12,900 8,700 0.1
14/04/2022
24.10
 2,837,200 24.52 24.79 24.10 2,100 0 0.1
13/04/2022
24.52
 4,941,400 23.96 24.61 23.04 1,400 1,400 -0.0
12/04/2022
23.96
 4,295,600 25.07 25.76 23.96 3,600 25,800 -0.6
08/04/2022
25.07
 4,727,500 25.16 25.76 24.88 264,300 38,900 6.2
07/04/2022
25.16
 3,319,800 26.08 26.31 25.16 8,000 8,800 -0.0
06/04/2022
26.08
 6,068,600 26.54 27.14 25.85 43,200 12,600 0.9
05/04/2022
26.54
 7,805,100 25.71 26.82 25.71 61,800 1,000 1.7
04/04/2022
25.71
 3,906,200 25.53 26.08 25.34 500 7,500 -0.2
01/04/2022
25.53
 4,009,300 24.88 25.53 24.52 21,700 0 0.6
31/03/2022
24.88
 2,936,600 25.07 25.53 24.88 0 12,100 -0.3
30/03/2022
25.07
 5,477,600 26.04 26.54 24.98 12,900 97,300 -2.3
29/03/2022
26.04
 4,765,700 25.58 26.50 25.34 1,200 104,300 -2.9
28/03/2022
25.58
 7,633,300 26.63 26.63 24.98 10,100 39,300 -0.8
25/03/2022
26.63
 5,185,000 27.19 27.37 26.54 0 16,400 -0.5
24/03/2022
27.19
 8,321,600 26.40 27.60 26.27 176,000 19,700 4.6
23/03/2022
26.40
 6,361,300 26.36 26.91 26.27 7,300 28,500 -0.6
22/03/2022
26.36
 10,587,800 25.90 27.10 25.90 16,800 19,000 -0.1
21/03/2022
25.90
 5,669,800 25.44 26.27 25.39 33,600 2,500 0.9
18/03/2022
25.44
 6,100,300 25.58 26.08 25.39 17,800 26,500 -0.2
17/03/2022
25.58
 3,560,200 25.44 26.04 25.53 25,200 2,200 0.6
16/03/2022
25.44
 4,764,100 25.99 26.27 25.39 5,800 40,600 -1.0
15/03/2022
25.99
 11,722,200 24.42 26.13 24.28 43,000 24,500 0.6
14/03/2022
24.42
 4,689,300 24.10 24.79 23.04 3,600 8,800 -0.1
11/03/2022
24.10
 4,743,800 23.96 24.79 23.96 13,100 3,100 0.3
10/03/2022
23.96
 4,536,400 23.96 24.70 23.96 300 9,700 -0.2
09/03/2022
23.96
 6,220,800 24.61 24.79 23.92 4,000 54,800 -1.3
08/03/2022
24.61
 5,718,400 25.25 25.30 24.42 2,300 222,200 -5.9
07/03/2022
25.25
 4,648,100 25.71 25.71 24.98 23,000 33,600 -0.3
04/03/2022
25.71
 7,687,200 24.65 26.17 24.79 33,200 10,300 0.6
03/03/2022
24.65
 6,811,300 24.84 25.16 24.24 2,800 130,900 -3.4
02/03/2022
24.84
 5,450,100 25.53 25.71 24.75 5,200 199,700 -5.3
01/03/2022
25.53
 4,735,100 25.02 25.85 24.93 196,800 27,100 4.6
28/02/2022
25.02
 5,150,300 25.53 25.58 24.98 3,200 162,600 -4.3
25/02/2022
25.53
 5,067,800 25.16 25.99 25.30 203,600 12,600 5.3
24/02/2022
25.16
 11,679,800 26.50 26.73 24.65 14,600 341,800 -9.2
23/02/2022
26.50
 5,675,700 25.99 27.14 26.08 81,500 90,000 -0.3
22/02/2022
25.99
 9,030,200 26.63 26.63 25.62 7,400 434,300 -12.0
21/02/2022
26.63
 10,557,400 25.07 26.63 25.07 146,200 10,700 3.8
18/02/2022
25.07
 4,855,400 24.70 25.21 24.42 2,500 20,600 -0.5
17/02/2022
24.70
 5,596,100 24.93 25.44 24.65 1,300 171,600 -4.6
16/02/2022
24.93
 6,124,900 24.19 25.30 24.33 22,700 15,000 0.2
15/02/2022
24.19
 3,363,700 24.05 24.38 23.73 70,000 24,700 1.2
14/02/2022
24.05
 6,186,300 24.05 24.75 23.50 132,900 300 3.5
11/02/2022
24.05
 4,777,600 24.65 24.65 24.01 45,400 5,500 1.0
10/02/2022
24.65
 3,182,800 24.42 25.07 24.15 1,700 145,600 -3.8
09/02/2022
24.42
 8,959,100 23.50 25.11 23.04 505,800 14,000 12.8
08/02/2022
23.50
 17,731,500 25.25 25.34 23.50 27,700 189,000 -4.2
07/02/2022
25.25
 6,786,500 25.25 26.13 24.05 20,400 48,300 -0.8
28/01/2022
25.25
 14,728,200 27.14 27.56 25.25 29,600 117,900 -2.6
27/01/2022
27.14
 4,260,900 27.65 28.02 26.91 7,300 84,200 -2.3
26/01/2022
27.65
 5,827,600 28.66 29.49 27.65 30,500 559,900 -15.4
25/01/2022
28.66
 7,433,900 27.00 28.75 26.27 458,600 17,700 13.2
24/01/2022
27.00
 8,636,000 29.03 29.03 27.00 21,200 199,000 -5.4

Chính sách bảo mật | Điều khoản sử dụng |