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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |