CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.30
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
(2026-02-23) 		-0.90 -14.29% 24,891,700 -583,600 -3.5
5.10
6.30
5.40
2 tháng
(2026-01-19) 		-1.10 -16.92% 52,506,800 -208,700 -1.0
5.10
6.60
5.40
3 tháng
(2025-12-19) 		-1.10 -16.92% 81,013,600 -692,500 -4.1
5.10
6.70
5.40
6 tháng
(2025-09-22) 		-2.20 -28.95% 180,669,700 -4,914,700 -31.2
5.10
7.70
5.40
12 tháng
(2025-03-24) 		-1.30 -19.40% 539,700,100 -5,674,075 -37.0
5.10
8.60
5.40
24 tháng
(2024-03-29) 		-3.32 -38.07% 888,586,680 -12,490,434 -78.8
4.63
8.72
5.40
36 tháng
(2023-04-04) 		-3.10 -36.47% 1,499,340,480 -14,705,719 -96.6
4.63
10.85
5.40
60 tháng
(2021-04-14) 		-10.84 -66.75% 4,174,545,280 -15,226,477 -156.2
4.63
31.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2022
19.68
 4,144,700 19.54 19.81 19.31 58,100 2,000 1.2
04/08/2022
19.54
 7,038,600 19.63 20.18 19.54 4,400 267,000 -5.6
03/08/2022
19.63
 4,653,800 19.49 19.77 19.22 181,100 8,100 3.7
02/08/2022
19.49
 6,471,400 19.72 20.00 19.40 10,800 127,100 -2.5
01/08/2022
19.72
 9,391,100 18.76 19.81 18.76 239,900 0 5.1
29/07/2022
18.76
 4,904,200 18.94 19.17 18.71 13,300 61,100 -1.0
28/07/2022
18.94
 7,105,000 18.94 19.68 18.94 0 26,700 -0.5
27/07/2022
18.94
 3,554,100 18.80 19.08 18.43 139,400 0 2.9
26/07/2022
18.80
 5,090,400 18.80 19.58 18.76 0 34,100 -0.7
25/07/2022
18.80
 5,215,100 18.25 19.08 18.34 156,600 0 3.2
22/07/2022
18.25
 3,754,000 18.71 19.03 18.25 11,000 12,700 -0.5
21/07/2022
18.71
 4,793,700 19.31 19.31 18.71 0 24,100 -0.5
20/07/2022
19.31
 12,271,800 18.06 19.31 18.34 95,400 600 2.0
19/07/2022
18.06
 2,723,800 18.06 18.25 17.70 1,600 5,700 -0.1
18/07/2022
18.06
 7,600,000 17.93 18.76 17.83 500 2,000 -0.0
15/07/2022
17.93
 6,014,800 17.97 18.62 17.93 100 22,600 -0.4
14/07/2022
17.97
 3,180,700 17.79 18.16 17.60 6,400 2,000 0.1
13/07/2022
17.79
 6,433,200 18.25 18.57 17.70 0 8,000 -0.2
12/07/2022
18.25
 5,846,400 17.88 18.34 17.60 0 107,700 -2.1
11/07/2022
17.88
 4,310,100 17.79 18.20 17.28 7,900 9,400 -0.0
08/07/2022
17.79
 3,872,300 17.42 18.25 17.51 0 257,300 -0.0
07/07/2022
17.42
 6,311,800 16.31 17.42 16.40 88,800 15,300 1.4
06/07/2022
16.31
 4,090,000 16.31 16.54 15.85 7,500 14,700 -0.1
05/07/2022
16.31
 2,826,700 16.64 16.87 16.31 1,700 0 0.0
04/07/2022
16.64
 2,792,700 16.40 16.96 16.54 0 14,700 -0.3
01/07/2022
16.40
 4,932,600 15.35 16.40 15.11 96,300 800 1.7
30/06/2022
15.35
 3,012,700 16.13 16.45 15.30 7,400 99,600 -1.5
29/06/2022
16.13
 5,039,700 16.68 16.68 16.04 10,000 39,100 -0.5
28/06/2022
16.68
 2,822,900 16.50 17.00 16.50 13,200 29,600 -0.3
27/06/2022
16.50
 2,577,900 15.99 16.73 16.13 76,300 0 1.4
24/06/2022
15.99
 6,467,400 16.08 16.77 15.76 10,300 147,900 -2.4
23/06/2022
16.08
 2,597,400 15.85 16.08 15.71 11,000 12,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |