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% 25,675,100 -603,600 -3.6
5.10
6.30
5.30
2 tháng
(2026-01-19) 		-1.10 -16.92% 53,290,200 -228,700 -1.1
5.10
6.60
5.30
3 tháng
(2025-12-22) 		-1.20 -18.18% 80,145,900 -584,100 -3.4
5.10
6.70
5.30
6 tháng
(2025-09-22) 		-2.20 -28.95% 181,453,100 -4,934,700 -31.3
5.10
7.70
5.30
12 tháng
(2025-03-25) 		-1.10 -16.92% 539,933,500 -5,714,075 -37.3
5.10
8.60
5.30
24 tháng
(2024-04-01) 		-3.10 -36.47% 886,733,280 -12,458,934 -78.4
4.63
8.60
5.30
36 tháng
(2023-04-05) 		-3.11 -36.55% 1,497,201,080 -14,752,419 -96.9
4.63
10.85
5.30
60 tháng
(2021-04-15) 		-10.36 -65.73% 4,169,442,780 -15,193,577 -155.4
4.63
31.80
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |