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)
13/07/2021
11.10
 3,440,200 11.02 11.24 10.80 6,500 11,500 -0.1
12/07/2021
11.02
 6,048,600 11.81 11.81 11.02 60,900 25,600 0.5
09/07/2021
11.81
 3,506,000 12.29 12.46 11.81 26,500 3,100 0.3
08/07/2021
12.29
 2,028,800 12.29 12.64 12.29 3,300 6,600 -0.0
07/07/2021
12.29
 4,469,400 12.55 12.64 12.11 43,200 1,500 0.6
06/07/2021
12.55
 3,510,400 12.95 13.17 12.55 12,600 17,000 -0.1
05/07/2021
12.95
 4,596,400 13.25 13.34 12.90 67,500 8,100 0.3
02/07/2021
13.25
 4,240,200 13.39 13.47 13.25 70,600 10,000 0.9
01/07/2021
13.39
 4,481,400 13.56 13.69 13.34 14,500 45,300 -0.5
30/06/2021
13.56
 3,075,000 13.74 13.87 13.52 43,000 19,000 0.4
29/06/2021
13.74
 4,626,100 13.74 14.00 13.60 5,100 1,700 0.1
28/06/2021
13.74
 6,680,200 13.91 14.04 13.52 2,400 28,100 -0.4
25/06/2021
13.91
 3,367,900 14.13 14.18 13.82 268,200 48,800 3.5
24/06/2021
14.13
 3,906,500 14.35 14.39 14.00 125,300 3,100 2.0
23/06/2021
14.35
 8,509,500 14.04 14.70 14.04 561,800 6,800 9.1
22/06/2021
14.04
 6,017,400 13.87 14.22 13.96 1,600 100 0.0
21/06/2021
13.87
 5,783,000 14.31 14.35 13.87 1,000 3,100 -0.0
18/06/2021
14.31
 5,648,400 14.39 14.48 14.22 252,100 29,100 3.6
17/06/2021
14.39
 7,593,800 13.96 14.48 13.69 17,300 100 0.3
16/06/2021
13.96
 7,935,700 13.78 14.22 13.78 5,500 55,400 -0.8
15/06/2021
13.78
 6,983,200 13.34 14.00 13.34 1,200 47,700 -0.7
14/06/2021
13.34
 4,841,200 13.47 13.78 13.34 3,800 27,700 -0.4
11/06/2021
13.47
 5,992,300 12.99 13.60 12.99 42,600 63,200 -0.3
10/06/2021
12.99
 3,390,400 13.08 13.30 12.90 13,800 185,200 -2.5
09/06/2021
13.08
 4,363,700 13.34 13.43 12.81 15,900 33,200 -0.3
08/06/2021
13.34
 5,827,900 13.69 14.00 13.34 5,300 20,700 -0.2
07/06/2021
13.69
 8,622,500 13.34 14.04 13.43 32,900 2,800 0.5
04/06/2021
13.34
 6,755,300 13.25 13.56 13.12 177,800 18,100 2.4
03/06/2021
13.25
 6,011,900 12.90 13.34 12.90 25,900 4,500 0.3
02/06/2021
12.90
 4,323,000 13.03 13.34 12.86 36,100 53,300 -0.3
01/06/2021
13.03
 5,522,600 12.20 13.03 12.29 5,200 3,700 0.0
31/05/2021
12.20
 5,607,300 12.64 12.81 12.20 43,300 66,300 -0.3
28/05/2021
12.64
 4,401,800 12.55 12.90 12.55 63,200 66,800 -0.0
27/05/2021
12.55
 4,693,600 12.95 13.03 12.55 3,300 22,500 -0.3
26/05/2021
12.95
 4,007,600 13.17 13.25 12.95 1,600 25,000 -0.3
25/05/2021
13.17
 3,452,000 13.39 13.56 13.17 33,500 2,700 0.5
24/05/2021
13.39
 6,051,600 12.95 13.69 13.12 88,300 11,500 1.2
21/05/2021
12.95
 4,479,200 12.86 13.52 12.90 20,200 728,900 -10.6
20/05/2021
12.86
 4,336,400 12.64 13.25 12.73 34,600 34,100 0.0
19/05/2021
12.64
 6,892,500 13.03 13.12 12.64 900 794,600 -11.6
18/05/2021
13.03
 2,910,600 13.30 13.43 12.99 9,100 38,300 -0.4
17/05/2021
13.30
 3,560,700 13.60 13.87 13.30 5,100 87,300 -1.3
14/05/2021
13.60
 3,924,100 13.52 13.87 13.52 48,300 4,000 0.7
13/05/2021
13.52
 4,769,600 14.04 14.13 13.52 18,100 143,700 -2.0
12/05/2021
14.04
 4,450,000 13.82 14.26 13.82 80,200 100 1.3
11/05/2021
13.82
 5,359,400 12.95 13.82 12.99 53,800 29,200 0.4
10/05/2021
12.95
 6,853,600 13.43 13.43 12.81 8,700 109,500 -1.5
07/05/2021
13.43
 4,637,800 14.00 14.00 13.34 17,900 600 0.3
06/05/2021
14.00
 4,359,600 13.74 14.39 13.91 45,100 77,200 -0.5
05/05/2021
13.74
 4,279,700 13.25 13.91 13.43 148,600 20,500 2.0
04/05/2021
13.25
 5,463,000 13.96 13.96 13.12 11,600 16,500 -0.1
29/04/2021
13.96
 2,341,000 13.91 14.39 13.91 19,000 51,100 -0.5
28/04/2021
13.91
 2,869,200 13.69 14.09 13.60 11,400 11,700 -0.0
27/04/2021
13.69
 3,178,500 13.78 13.87 13.39 66,300 10,700 0.9
26/04/2021
13.78
 4,199,700 14.66 14.66 13.78 3,200 5,400 -0.0
23/04/2021
14.66
 4,528,800 14.13 14.66 14.04 61,900 33,000 0.5
22/04/2021
14.13
 5,976,600 15.18 15.32 14.13 2,100 28,700 -0.5
20/04/2021
15.18
 4,448,100 15.49 15.62 15.18 1,800 55,400 -0.9
19/04/2021
15.49
 4,324,200 15.18 15.71 15.14 5,100 39,500 -0.6
16/04/2021
15.18
 6,847,700 15.76 15.97 15.01 85,700 102,000 -0.3
15/04/2021
15.76
 7,389,400 16.24 16.33 15.71 102,600 68,100 0.6
14/04/2021
16.24
 5,885,900 16.15 16.24 15.71 4,000 56,900 -1.0
13/04/2021
16.15
 8,590,600 16.85 16.98 16.15 155,300 178,500 -0.4
12/04/2021
16.85
 8,944,800 16.68 17.07 16.50 51,400 18,000 0.6
09/04/2021
16.68
 4,941,200 16.68 17.03 16.68 29,000 215,000 -3.5
08/04/2021
16.68
 6,237,900 16.90 17.29 16.68 100,900 1,900 1.9
07/04/2021
16.90
 16,673,900 15.80 16.90 15.97 190,600 211,600 -0.4
06/04/2021
15.80
 4,357,600 15.89 16.19 15.80 600 49,900 -0.9
05/04/2021
15.89
 5,818,000 15.97 16.37 15.89 22,200 39,700 -0.3
02/04/2021
15.97
 3,786,800 15.89 16.19 15.89 72,900 98,800 -0.5
01/04/2021
15.89
 3,769,300 15.58 15.97 15.71 28,800 41,700 -0.2
31/03/2021
15.58
 5,261,800 15.54 16.06 15.54 62,900 21,100 0.8
30/03/2021
15.54
 3,631,700 15.49 15.62 15.40 33,100 500 0.6
29/03/2021
15.49
 4,024,900 15.18 15.62 15.18 59,400 21,000 0.7
26/03/2021
15.18
 9,008,300 15.71 15.80 14.61 64,400 217,800 -2.6
25/03/2021
15.71
 4,670,800 15.97 16.28 15.71 26,000 8,300 0.3
24/03/2021
15.97
 7,352,000 16.28 16.59 15.93 35,800 58,000 -0.4
23/03/2021
16.28
 8,297,800 16.11 16.72 16.11 95,700 25,000 1.3
22/03/2021
16.11
 5,814,100 15.97 16.33 15.89 13,900 15,300 -0.0
19/03/2021
15.97
 4,570,800 16.06 16.24 15.93 2,900 132,300 -2.4
18/03/2021
16.06
 5,474,300 15.97 16.33 15.97 5,600 4,700 0.0
17/03/2021
15.97
 3,972,800 15.89 16.19 15.84 5,900 100 0.1
16/03/2021
15.89
 5,256,600 16.11 16.28 15.84 29,100 158,100 -2.4
15/03/2021
16.11
 7,296,300 16.15 16.33 15.93 122,700 200 2.3
12/03/2021
16.15
 8,552,800 16.55 16.63 16.06 10,600 209,800 -3.7
11/03/2021
16.55
 7,452,500 16.41 16.94 16.46 5,200 69,600 -1.2
10/03/2021
16.41
 6,929,600 16.50 16.81 16.33 5,600 187,400 -3.4
09/03/2021
16.50
 12,542,300 16.19 16.90 15.80 75,500 41,900 0.7
08/03/2021
16.19
 11,852,300 15.76 16.55 15.84 188,500 52,600 2.5
05/03/2021
15.76
 6,015,400 15.54 15.97 15.27 44,100 209,300 -2.9
04/03/2021
15.54
 8,285,000 16.46 16.68 15.36 23,200 54,200 -0.6
03/03/2021
16.46
 10,388,400 15.80 16.63 15.67 189,100 17,800 3.1
02/03/2021
15.80
 6,174,200 16.11 16.24 15.62 55,600 119,200 -1.1
01/03/2021
16.11
 8,435,900 15.54 16.28 15.54 153,000 152,100 -0.0
26/02/2021
15.54
 6,757,500 15.23 15.71 14.66 253,500 60,000 3.4
25/02/2021
15.23
 8,023,000 15.18 15.54 15.10 93,200 100,500 -0.1
24/02/2021
15.18
 8,674,000 15.71 15.80 15.01 43,600 119,600 -1.4
23/02/2021
15.71
 7,537,100 15.80 16.24 15.67 78,700 451,000 -6.7
22/02/2021
15.80
 13,709,700 14.97 15.97 14.92 192,700 209,100 -0.3
19/02/2021
14.97
 5,886,400 14.79 15.36 14.66 91,800 50,800 0.7

Chính sách bảo mật | Điều khoản sử dụng |