CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.40
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
(2025-11-05) 		0 0% 19,198,400 16,900 0.1
6.10
6.50
6.40
2 tháng
(2025-10-06) 		-1 -13.51% 61,536,500 -4,879,400 -31.6
6.10
7.40
6.40
3 tháng
(2025-09-08) 		-1.30 -16.88% 108,404,900 -5,554,900 -36.9
6.10
8.10
6.40
6 tháng
(2025-06-09) 		0 0% 364,180,100 -4,941,914 -33.2
6.10
8.60
6.40
12 tháng
(2024-12-10) 		1.40 28% 567,486,979 -4,756,966 -31.6
5
8.60
6.40
24 tháng
(2023-12-18) 		-1.30 -16.88% 920,674,780 -10,929,153 -65.3
4.63
9.28
6.40
36 tháng
(2022-12-21) 		-3.01 -31.99% 1,550,147,680 -14,362,890 -94.3
4.63
10.85
6.40
60 tháng
(2020-12-31) 		-7.69 -54.57% 4,601,552,330 -17,704,197 -197.6
4.63
31.80
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
29.03
 7,413,000 29.08 30.28 28.94 10,000 576,500 -18.0
20/01/2022
29.08
 7,504,300 27.19 29.08 27.19 152,400 54,100 3.1
19/01/2022
27.19
 5,859,200 27.00 28.06 27.05 77,600 360,500 -8.6
18/01/2022
27.00
 9,226,400 27.65 28.11 25.34 598,000 144,800 13.2
17/01/2022
27.65
 4,283,500 28.43 29.03 27.19 96,700 452,700 -10.9
14/01/2022
28.43
 11,050,200 26.59 28.43 25.62 1,146,700 32,200 33.3
13/01/2022
26.59
 13,129,800 28.57 29.68 26.59 189,100 181,700 -0.1
12/01/2022
28.57
 17,065,500 29.81 30.37 27.74 78,500 315,800 -7.3
11/01/2022
29.81
 12,930,500 29.58 31.20 28.39 447,900 16,300 13.9
10/01/2022
29.58
 14,170,700 31.80 32.49 29.58 19,100 530,300 -17.4
07/01/2022
31.80
 8,015,800 31.15 31.80 30.60 30,600 143,200 -3.8
06/01/2022
31.15
 7,881,300 30.32 31.75 29.77 183,100 86,400 3.3
05/01/2022
30.32
 15,707,900 29.81 31.89 30.32 101,800 699,900 -20.1
04/01/2022
29.81
 6,863,600 27.88 29.81 28.11 27,400 40,200 -0.4
31/12/2021
27.88
 7,301,500 27.60 28.94 27.28 1,500 66,200 -2.0
30/12/2021
27.60
 8,356,100 28.29 28.57 27.37 68,200 189,900 -3.6
29/12/2021
28.29
 6,971,300 27.74 29.22 27.93 34,100 70,400 -1.1
28/12/2021
27.74
 16,161,700 26.45 28.29 26.50 134,100 16,600 3.6
27/12/2021
26.45
 7,622,900 26.17 26.63 25.34 28,500 44,200 -0.4
24/12/2021
26.17
 9,934,300 25.85 26.96 25.81 67,400 318,900 -7.2
23/12/2021
25.85
 22,765,100 24.19 25.85 24.01 305,200 74,200 6.4
22/12/2021
24.19
 8,152,400 23.92 24.84 23.87 98,800 30,000 1.8
21/12/2021
23.92
 5,790,100 23.50 24.28 23.22 348,900 45,900 7.9
20/12/2021
23.50
 9,358,900 24.42 24.42 23.36 101,600 217,300 -3.0
17/12/2021
24.42
 10,734,800 24.88 25.71 24.19 81,000 365,200 -7.6
16/12/2021
24.88
 9,689,900 24.01 24.88 23.69 224,900 19,600 5.4
15/12/2021
24.01
 10,483,400 25.07 25.30 23.82 53,300 129,200 -2.0
14/12/2021
25.07
 8,905,400 24.98 26.27 24.70 64,800 135,700 -1.9
13/12/2021
24.98
 13,453,700 23.36 24.98 23.55 526,600 17,000 13.8
10/12/2021
23.36
 7,458,500 23.69 24.24 23.32 19,500 250,800 -5.9
09/12/2021
23.69
 6,629,900 23.13 23.87 22.58 26,100 3,400 0.6
08/12/2021
23.13
 4,788,500 22.76 23.50 22.81 13,600 6,000 0.2
07/12/2021
22.76
 6,255,100 21.29 22.76 21.29 523,500 1,200 12.5
06/12/2021
21.29
 8,514,000 22.12 22.86 21.01 477,200 17,500 11.1
03/12/2021
22.12
 12,346,800 23.59 23.96 22.12 56,300 159,500 -2.5

Chính sách bảo mật | Điều khoản sử dụng |