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)
02/12/2021
23.59
 9,599,100 24.79 25.11 23.59 100,200 467,800 -9.7
01/12/2021
24.79
 6,601,300 24.84 25.07 24.19 115,300 96,600 0.5
30/11/2021
24.84
 11,511,600 23.96 25.30 24.05 107,400 203,400 -2.5
29/11/2021
23.96
 12,893,000 23.18 24.33 22.30 347,300 299,800 0.7
26/11/2021
23.18
 9,348,900 23.59 24.15 22.76 17,500 496,100 -12.1
25/11/2021
23.59
 10,666,900 23.64 24.56 23.18 35,300 265,300 -5.9
24/11/2021
23.64
 10,510,400 22.30 23.82 23.04 36,591 253,291 -5.6
23/11/2021
22.30
 8,884,100 20.87 22.30 20.55 554,900 39,200 11.9
22/11/2021
20.87
 12,882,700 22.44 22.99 20.87 335,400 142,400 4.4
19/11/2021
22.44
 19,571,700 23.96 24.33 22.30 17,900 270,600 -6.5
18/11/2021
23.96
 8,935,000 23.78 24.42 23.32 24,200 52,900 -0.7
17/11/2021
23.78
 6,464,800 23.13 23.82 22.76 29,300 276,700 -6.3
16/11/2021
23.13
 18,088,200 21.66 23.13 21.11 209,900 13,500 4.9
15/11/2021
21.66
 13,703,200 21.80 22.76 21.29 11,400 193,500 -4.3
12/11/2021
21.80
 8,600,800 21.93 22.07 21.38 114,500 215,700 -2.4
11/11/2021
21.93
 15,321,600 21.84 22.76 21.20 21,200 615,200 -14.2
10/11/2021
21.84
 9,457,800 20.41 21.84 20.55 288,400 20,600 6.1
09/11/2021
20.41
 9,297,900 20.28 20.87 20.00 4,800 150,600 -3.2
08/11/2021
20.28
 12,137,500 20.18 21.11 19.81 100,800 186,200 -2.0
05/11/2021
20.18
 9,377,600 19.26 20.60 19.86 15,000 118,500 -2.3
04/11/2021
19.26
 13,291,400 18.02 19.26 17.51 667,600 354,600 6.3
03/11/2021
18.02
 22,029,700 19.35 19.35 18.02 192,700 127,300 1.3
02/11/2021
19.35
 9,960,900 18.62 19.72 18.62 363,300 293,800 1.4
01/11/2021
18.62
 13,455,700 17.42 18.62 17.79 39,500 57,800 -0.4
29/10/2021
17.42
 15,660,500 16.31 17.42 16.54 648,500 100,400 10.2
28/10/2021
16.31
 6,910,800 16.45 16.64 16.22 4,700 84,600 -1.4
27/10/2021
16.45
 11,248,100 16.04 16.73 16.04 145,200 77,500 1.2
26/10/2021
16.04
 6,104,000 16.08 16.22 15.67 114,300 21,700 1.6
25/10/2021
16.08
 12,930,000 15.58 16.36 15.67 76,400 110,100 -0.6
22/10/2021
15.58
 17,475,700 14.56 15.58 14.70 145,100 22,300 2.1
21/10/2021
14.56
 3,685,500 14.65 14.84 14.52 2,300 300 0.0
20/10/2021
14.65
 4,040,400 14.56 14.93 14.47 88,300 5,400 1.3
19/10/2021
14.56
 4,523,400 14.38 14.70 14.38 87,900 0 1.4
18/10/2021
14.38
 11,088,600 14.84 14.98 14.38 12,200 80,800 -1.1
15/10/2021
14.84
 8,939,100 15.25 15.35 14.75 2,100 68,200 -1.1
14/10/2021
15.25
 5,781,900 15.16 15.44 15.16 71,800 8,000 1.1
13/10/2021
15.16
 6,172,700 15.07 15.44 15.11 5,100 200 0.1
12/10/2021
15.07
 5,963,800 15.07 15.39 15.02 13,400 45,700 -0.5
11/10/2021
15.07
 9,291,400 15.07 15.30 14.79 133,700 30,800 1.5
08/10/2021
15.07
 6,523,900 15.21 15.58 15.07 88,700 1,500 1.4
07/10/2021
15.21
 7,164,000 15.35 15.58 15.16 76,800 7,600 1.2
06/10/2021
15.35
 11,243,300 14.75 15.48 14.75 2,100 47,900 -0.8
05/10/2021
14.75
 4,338,900 14.84 15.02 14.75 4,500 18,100 -0.2
04/10/2021
14.84
 8,526,800 14.56 15.11 14.38 30,100 63,700 -0.5
01/10/2021
14.56
 7,446,200 14.47 14.88 14.33 747,825 1,256,125 -8.0
30/09/2021
14.47
 4,601,900 14.65 14.70 14.42 18,800 211,500 -3.0
29/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
29/09/2021
14.65
 10,285,900 13.78 14.70 13.87 70,800 191,900 -1.8
28/09/2021
13.78
 6,331,000 13.78 14.04 13.69 154,400 0 2.4
27/09/2021
13.78
 9,232,300 13.87 14.39 13.74 30,800 212,400 -2.9
24/09/2021
13.87
 9,963,000 13.65 14.39 13.56 12,700 5,700 0.1
23/09/2021
13.65
 6,635,700 14.04 14.22 13.65 6,400 86,700 -1.3
22/09/2021
14.04
 11,116,600 13.17 14.04 13.17 236,200 6,500 3.6
21/09/2021
13.17
 4,365,500 13.39 13.39 13.03 131,100 25,400 1.6
20/09/2021
13.39
 5,899,900 13.39 13.74 13.34 223,300 21,300 3.1
17/09/2021
13.39
 4,666,600 13.30 13.69 13.30 135,400 200 2.1
16/09/2021
13.30
 3,176,900 13.39 13.65 13.30 0 80,500 -1.2
15/09/2021
13.39
 4,048,200 12.90 13.43 12.77 148,600 2,800 2.2
14/09/2021
12.90
 4,268,600 13.12 13.25 12.90 6,200 1,600 0.1
13/09/2021
13.12
 5,764,800 13.56 13.65 13.12 3,400 109,500 -1.6
10/09/2021
13.56
 5,919,400 13.74 14.22 13.56 1,200 122,900 -1.9
09/09/2021
13.74
 3,866,600 13.47 13.82 13.43 67,000 3,400 1.0
08/09/2021
13.47
 5,190,400 13.65 13.74 13.34 118,300 14,000 1.6
07/09/2021
13.65
 9,377,900 14.26 14.48 13.47 31,200 292,900 -4.2
06/09/2021
14.26
 13,073,600 13.34 14.26 13.52 123,900 16,800 1.7
01/09/2021
13.34
 5,142,400 12.95 13.34 12.90 30,700 300 0.5
31/08/2021
12.95
 5,264,400 13.21 13.30 12.90 18,200 75,300 -0.9
30/08/2021
13.21
 5,941,800 12.73 13.34 12.90 150,399 211,499 -0.9
27/08/2021
12.73
 3,820,600 12.29 12.73 12.20 2,300 35,800 -0.5
26/08/2021
12.29
 3,141,100 12.33 12.73 12.24 2,100 135,300 -1.9
25/08/2021
12.33
 2,761,200 12.07 12.38 12.07 10,000 65,600 -0.8
24/08/2021
12.07
 4,834,500 12.11 12.38 12.03 149,500 11,000 1.9
23/08/2021
12.11
 6,773,600 12.90 12.99 12.11 132,900 7,000 1.8
20/08/2021
12.90
 9,221,500 13.65 13.82 12.73 98,000 1,900 1.5
19/08/2021
13.65
 5,091,400 13.30 13.78 13.25 140,400 44,700 1.5
18/08/2021
13.30
 5,225,200 13.34 13.60 13.21 140,900 25,800 1.8
17/08/2021
13.34
 7,546,700 13.82 13.82 13.25 16,200 77,300 -0.9
16/08/2021
13.82
 7,733,800 13.69 14.13 13.78 364,300 42,900 5.1
13/08/2021
13.69
 11,059,100 13.21 13.82 13.21 131,300 24,500 1.4
12/08/2021
13.21
 11,714,000 12.38 13.21 12.24 54,200 40,000 0.2
11/08/2021
12.38
 4,401,500 12.55 12.73 12.38 37,700 14,800 0.3
10/08/2021
12.55
 5,198,800 12.55 12.81 12.46 3,800 151,900 -2.1
09/08/2021
12.55
 3,796,900 12.51 12.73 12.33 9,100 92,600 -1.2
06/08/2021
12.51
 7,262,000 12.38 12.81 12.38 5,900 19,000 -0.2
05/08/2021
12.38
 5,612,700 11.89 12.46 11.76 41,000 5,800 0.5
04/08/2021
11.89
 3,672,900 11.59 11.94 11.59 71,500 13,900 0.8
03/08/2021
11.59
 2,759,600 11.67 11.81 11.54 1,700 97,400 -1.3
02/08/2021
11.67
 2,923,900 11.85 11.94 11.67 1,500 12,600 -0.1
30/07/2021
11.85
 3,778,800 11.63 12.07 11.81 300 83,600 -1.1
29/07/2021
11.63
 3,262,600 11.32 11.76 11.45 54,200 31,700 0.3
28/07/2021
11.32
 2,116,300 11.32 11.54 11.24 10,200 3,700 0.1
27/07/2021
11.32
 2,946,000 11.24 11.59 11.28 104,800 1,600 1.3
26/07/2021
11.24
 1,896,100 11.19 11.32 11.02 58,700 700 0.7
23/07/2021
11.19
 3,510,400 11.45 11.67 11.19 46,500 49,700 -0.0
22/07/2021
11.45
 3,192,400 11.06 11.59 11.06 13,700 800 0.2
21/07/2021
11.06
 1,700,200 11.02 11.32 11.02 34,700 900 0.4
20/07/2021
11.02
 2,583,700 10.93 11.06 10.66 54,800 0 0.7
19/07/2021
10.93
 3,802,600 11.54 11.54 10.75 8,200 800 0.1
16/07/2021
11.54
 2,030,800 11.72 11.81 11.54 2,200 400 0.0
15/07/2021
11.72
 3,303,600 11.19 11.89 11.19 6,100 27,100 -0.3
14/07/2021
11.19
 3,383,200 11.10 11.54 11.06 13,100 88,900 -1.0

Chính sách bảo mật | Điều khoản sử dụng |