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)
28/12/2020
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
23/09/2020
9.58
 14,065,680 8.98 9.58 9.24 142,610 9,880 1.5
22/09/2020
8.98
 4,926,800 8.98 9.11 8.89 89,650 53,000 0.4
21/09/2020
8.98
 8,694,400 8.98 9.24 8.89 92,600 99,530 -0.1
18/09/2020
8.98
 3,384,730 9.02 9.11 8.89 1,800 536,660 -5.6
17/09/2020
9.02
 6,672,370 9.11 9.28 8.85 100,000 304,030 -2.1
16/09/2020
9.11
 8,619,110 8.68 9.11 8.64 10,090 52,210 -0.4
15/09/2020
8.68
 4,381,360 8.76 8.94 8.68 13,630 33,710 -0.2
14/09/2020
8.76
 7,018,130 8.47 8.76 8.50 96,010 119,360 -0.2
11/09/2020
8.47
 1,587,500 8.44 8.52 8.44 45,340 0 0.4
10/09/2020
8.44
 2,380,000 8.46 8.55 8.44 33,250 6,010 0.3
09/09/2020
8.46
 2,359,060 8.39 8.47 8.26 138,180 121,070 0.2
08/09/2020
8.39
 3,045,080 8.35 8.42 8.32 42,810 30,470 0.1
07/09/2020
8.35
 5,627,160 8.58 8.64 8.34 15,640 1,269,390 -12.5
04/09/2020
8.58
 3,280,750 8.64 8.64 8.52 45,270 0 0.5
03/09/2020
8.64
 3,026,500 8.64 8.76 8.59 21,300 101,780 -0.8
01/09/2020
8.64
 2,541,670 8.57 8.72 8.57 2,960 5,800 -0.0
31/08/2020
8.57
 4,616,100 8.64 8.72 8.50 7,500 38,120 -0.3
28/08/2020
8.64
 5,423,340 8.76 8.85 8.64 830 40,070 -0.4
27/08/2020
8.76
 2,508,430 8.68 8.81 8.68 22,830 19,290 0.0
26/08/2020
8.68
 4,250,300 8.68 8.94 8.64 9,760 102,200 -0.9
25/08/2020
8.68
 8,741,050 8.40 8.98 8.35 8,840 29,890 -0.2
24/08/2020
8.40
 3,527,650 8.24 8.40 8.30 152,050 0 1.5
21/08/2020
8.24
 2,782,710 8.19 8.29 8.16 10,700 500,160 -4.7
20/08/2020
8.19
 3,142,500 8.33 8.33 8.16 10,200 18,410 -0.1
19/08/2020
8.33
 3,905,390 8.39 8.46 8.29 3,180 806,930 -7.8
18/08/2020
8.39
 4,563,810 8.33 8.57 8.34 6,210 48,960 -0.4
17/08/2020
8.33
 4,624,820 8.08 8.36 8.07 49,270 0 0.5
14/08/2020
8.08
 4,623,860 8.07 8.24 8.06 12,040 519,990 -4.8
13/08/2020
8.07
 3,742,460 8.08 8.21 8.06 52,360 1,024,640 -9.2
12/08/2020
8.08
 3,208,620 8.12 8.19 8.01 3,370 734,550 -6.9
11/08/2020
8.12
 2,216,340 8.09 8.21 8.06 6,890 90,060 -0.8
10/08/2020
8.09
 4,748,180 7.85 8.24 7.91 26,400 4,260 0.2

Chính sách bảo mật | Điều khoản sử dụng |