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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |