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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |