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)
18/02/2021
14.79
 6,725,900 14.79 15.23 14.57 34,600 400,000 -6.2
17/02/2021
14.79
 6,730,800 13.82 14.79 13.87 229,100 20,800 3.4
09/02/2021
13.82
 4,504,600 13.47 14.00 13.39 250,000 170,000 1.3
08/02/2021
13.47
 7,216,700 14.18 14.66 13.25 23,700 262,900 -3.8
05/02/2021
14.18
 8,906,500 13.87 14.44 13.78 111,100 71,600 0.7
04/02/2021
13.87
 6,395,600 14.22 14.53 13.87 37,300 746,300 -11.3
03/02/2021
14.22
 7,616,000 13.60 14.39 13.25 6,600 357,600 -5.4
02/02/2021
13.60
 14,056,800 13.82 14.22 12.86 162,600 130,600 0.5
01/02/2021
13.82
 10,699,400 14.83 14.83 13.82 26,600 59,300 -0.5
29/01/2021
14.83
 11,369,600 15.45 15.80 14.39 60,400 141,600 -1.4
28/01/2021
15.45
 7,056,200 16.59 16.59 15.45 20,400 17,000 0.1
27/01/2021
16.59
 11,943,000 16.59 17.51 16.06 342,900 72,900 5.2
26/01/2021
16.59
 16,070,900 15.67 16.72 15.54 345,200 7,600 6.4
25/01/2021
15.67
 16,095,900 14.66 15.67 14.48 417,900 3,400 7.3
22/01/2021
14.66
 7,836,400 14.09 15.05 14.39 105,900 195,200 -1.5
21/01/2021
14.09
 5,469,500 13.17 14.09 13.17 115,400 1,200 1.8
20/01/2021
13.17
 6,927,500 13.87 14.04 12.90 348,400 321,900 0.4
19/01/2021
13.87
 5,946,600 14.88 14.88 13.87 19,100 149,000 -2.1
18/01/2021
14.88
 6,578,600 15.01 15.14 14.88 69,100 34,900 0.6
15/01/2021
15.01
 6,902,100 14.92 15.32 14.92 80,000 10,300 1.2
14/01/2021
14.92
 4,899,500 15.10 15.14 14.79 52,500 69,100 -0.3
13/01/2021
15.10
 5,982,200 15.18 15.36 14.97 120,500 39,300 1.4
12/01/2021
15.18
 10,515,200 14.66 15.40 14.48 378,300 175,500 3.6
11/01/2021
14.66
 9,200,600 14.92 15.05 14.61 11,500 2,175,300 -36.3
08/01/2021
14.92
 6,452,800 15.05 15.27 14.79 106,400 201,300 -1.6
07/01/2021
15.05
 8,242,700 14.70 15.10 14.48 208,000 57,400 2.6
06/01/2021
14.70
 11,056,500 14.61 15.14 14.53 217,200 213,200 0.1
05/01/2021
14.61
 6,337,900 14.70 14.79 14.39 61,700 8,500 0.9
04/01/2021
14.70
 9,011,700 14.09 14.88 14.18 291,900 46,100 4.1
31/12/2020
14.09
 7,312,750 13.96 14.13 13.69 266,410 16,030 4.0
30/12/2020
13.96
 8,156,110 14.39 14.53 13.91 15,780 359,150 -5.6
29/12/2020
14.39
 7,833,060 14.53 14.79 14.31 8,610 322,850 -5.2
28/12/2020
14.53
 7,714,680 14.35 14.92 14.26 9,380 312,170 -5.0
25/12/2020
14.35
 9,845,220 13.74 14.39 13.39 23,000 303,650 -4.4
24/12/2020
13.74
 12,074,580 13.78 14.31 12.90 24,240 416,190 -5.9
23/12/2020
13.78
 12,596,490 13.47 14.39 13.47 34,710 37,090 -0.0
22/12/2020
13.47
 6,738,520 13.34 13.60 13.17 76,680 85,260 -0.1
21/12/2020
13.34
 8,913,510 13.25 13.56 13.17 49,170 34,660 0.2
18/12/2020
13.25
 12,783,950 12.68 13.43 12.60 100,950 224,480 -1.8
17/12/2020
12.68
 9,646,800 12.60 13.03 12.51 122,620 149,010 -0.4
16/12/2020
12.60
 8,708,350 12.51 12.68 12.42 122,100 33,000 1.3
15/12/2020
12.51
 8,187,660 12.60 12.86 12.38 120,310 129,100 -0.1
14/12/2020: Cổ tức tiền mặt tỉ lệ: 3%
14/12/2020
12.60
 8,428,180 12.24 12.77 12.46 291,140 106,870 2.7
11/12/2020
12.24
 14,336,680 11.51 12.29 11.51 743,930 59,030 9.7
10/12/2020
11.51
 11,205,690 11.99 12.12 11.51 6,400 167,630 -2.2
09/12/2020
11.99
 9,077,600 12.29 12.37 11.99 33,050 12,990 0.3
08/12/2020
12.29
 9,616,610 12.29 12.46 11.99 1,002,210 169,320 11.9
07/12/2020
12.29
 10,518,300 11.99 12.55 11.90 1,096,030 100 15.6
04/12/2020
11.99
 10,328,580 11.69 12.24 11.60 82,740 57,180 0.3
03/12/2020
11.69
 6,801,670 11.64 11.86 11.60 31,040 71,520 -0.6
02/12/2020
11.64
 10,473,790 11.90 12.16 11.56 116,430 320,050 -2.8
01/12/2020
11.90
 14,895,610 11.34 11.99 11.08 496,910 136,400 4.9
30/11/2020
11.34
 13,065,360 10.91 11.60 10.87 295,120 77,030 2.9
27/11/2020
10.91
 6,731,980 10.70 10.91 10.65 374,160 60,010 4.0
26/11/2020
10.70
 5,585,500 10.74 10.74 10.44 189,780 20 2.3
25/11/2020
10.74
 6,828,620 10.96 11.08 10.74 16,480 156,530 -1.8
24/11/2020
10.96
 14,680,090 10.57 11.13 10.48 319,330 118,910 2.5
23/11/2020
10.57
 8,108,420 10.53 10.70 10.35 162,940 59,460 1.3
20/11/2020
10.53
 7,361,110 10.40 10.65 10.35 59,500 820 0.7
19/11/2020
10.40
 11,301,850 10.35 10.78 10.31 13,040 398,480 -4.7
18/11/2020
10.35
 17,441,730 9.71 10.35 9.71 189,320 6,040 2.2
17/11/2020
9.71
 6,814,700 9.37 9.71 9.32 148,930 16,150 1.5
16/11/2020
9.37
 5,205,440 9.58 9.67 9.37 4,650 29,940 -0.3
13/11/2020
9.58
 4,436,730 9.58 9.71 9.54 2,800 28,120 -0.3
12/11/2020
9.58
 7,549,810 9.28 9.62 9.32 32,520 107,900 -0.8
11/11/2020
9.28
 2,976,790 9.24 9.37 9.19 20,050 54,700 -0.4
10/11/2020
9.24
 4,061,330 9.28 9.49 9.24 4,380 80,470 -0.8
09/11/2020
9.28
 3,826,600 9.02 9.37 9.11 39,920 20,000 0.2
06/11/2020
9.02
 2,332,340 8.81 9.07 8.81 4,380 10 0.0
05/11/2020
8.81
 2,966,390 9.07 9.19 8.81 11,620 10,000 0.0
04/11/2020
9.07
 2,896,070 8.94 9.19 8.85 6,000 4,920 0.0
03/11/2020
8.94
 2,753,010 8.72 8.98 8.72 26,000 23,960 0.0
02/11/2020
8.72
 1,806,670 8.64 8.76 8.59 5,900 0 0.1
30/10/2020
8.64
 1,590,940 8.64 8.76 8.58 10,910 3,250 0.1
29/10/2020
8.64
 3,845,860 8.58 8.76 8.47 158,410 3,130 1.6
28/10/2020
8.58
 5,621,980 8.85 8.85 8.58 113,370 90,500 0.2
27/10/2020
8.85
 6,096,930 9.19 9.24 8.81 21,470 6,890 0.2
26/10/2020
9.19
 4,408,710 9.37 9.49 9.19 192,170 0 2.1
23/10/2020
9.37
 4,542,590 9.49 9.67 9.37 32,050 1,045,510 -11.1
22/10/2020
9.49
 2,955,340 9.49 9.58 9.32 14,590 0 0.2
21/10/2020
9.49
 3,937,160 9.71 9.80 9.49 35,730 22,710 0.1
20/10/2020
9.71
 4,397,370 9.80 9.80 9.58 19,730 7,000 0.1
19/10/2020
9.80
 8,095,860 9.45 9.84 9.49 71,000 1,030 0.8
16/10/2020
9.45
 5,216,050 9.28 9.58 9.28 1,400 1,172,310 -12.9
15/10/2020
9.28
 5,890,720 9.24 9.58 9.19 50,170 14,150 0.4
14/10/2020
9.24
 3,689,870 9.28 9.37 9.24 62,100 49,260 0.1
13/10/2020
9.28
 4,379,270 9.28 9.41 9.15 52,540 10,150 0.5
12/10/2020
9.28
 7,067,870 9.71 9.84 9.28 8,530 61,760 -0.6
09/10/2020
9.71
 4,060,990 9.54 9.71 9.45 315,240 4,070 3.5
08/10/2020
9.54
 7,047,200 9.71 9.84 9.49 100 241,110 -2.7
07/10/2020
9.71
 7,597,740 10.05 10.05 9.71 4,020 511,500 -5.9
06/10/2020
10.05
 8,189,920 9.88 10.31 9.92 2,800 160,110 -1.8
05/10/2020
9.88
 8,808,080 9.49 10.01 9.49 264,620 138,000 1.4
02/10/2020
9.49
 13,340,990 9.37 9.88 9.24 3,330 16,630 -0.1
01/10/2020
9.37
 4,456,310 9.32 9.54 9.32 51,520 500 0.6
30/09/2020
9.32
 4,554,630 9.15 9.37 9.02 76,080 500 0.8
29/09/2020
9.15
 6,644,340 9.62 9.80 9.15 12,900 400 0.1
28/09/2020
9.62
 6,813,850 9.41 9.67 9.45 10,370 620,820 -6.8
25/09/2020
9.41
 6,471,620 9.54 9.62 9.28 11,300 100,730 -1.0
24/09/2020
9.54
 8,419,350 9.58 9.75 9.41 755,000 278,320 5.3

Chính sách bảo mật | Điều khoản sử dụng |