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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |