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)
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
07/08/2020
7.85
 3,969,720 7.90 8.03 7.81 14,560 71,880 -0.5
06/08/2020
7.90
 3,332,880 7.98 8.03 7.82 2,000 39,030 -0.3
05/08/2020
7.98
 4,031,110 7.84 8.08 7.74 7,630 42,450 -0.3
04/08/2020
7.84
 4,236,870 7.49 7.93 7.65 8,910 211,910 -1.8
03/08/2020
7.49
 3,502,030 7.13 7.55 7.05 180,780 10,500 1.5
31/07/2020
7.13
 4,220,450 7.48 7.48 7.13 58,080 509,580 -3.8
30/07/2020
7.48
 1,787,960 7.48 7.65 7.43 428,600 14,050 3.6
29/07/2020
7.48
 6,698,840 7.91 7.91 7.36 428,600 0 3.7
28/07/2020
7.91
 6,890,460 7.66 8.05 7.17 226,770 14,000 1.9
27/07/2020
7.66
 4,229,410 8.23 8.23 7.66 191,840 0 1.7
24/07/2020
8.23
 8,265,050 8.85 8.85 8.23 20,250 8,230 0.1
23/07/2020
8.85
 2,694,470 8.98 9.02 8.68 9,050 300 0.1
22/07/2020
8.98
 1,639,650 9.11 9.19 8.94 1,870 300 0.0
21/07/2020
9.11
 2,268,060 8.98 9.19 8.94 9,050 200 0.1
20/07/2020
8.98
 6,189,630 9.37 9.45 8.94 28,250 4,000 0.3
17/07/2020
9.37
 2,084,690 9.41 9.49 9.32 6,200 4,000 0.0
16/07/2020
9.41
 2,753,850 9.54 9.67 9.37 2,380 88,210 -0.9
15/07/2020
9.54
 6,556,080 9.24 9.71 9.37 40,640 87,090 -0.5
14/07/2020
9.24
 2,831,140 8.94 9.24 8.94 750 115,840 -1.2
13/07/2020
8.94
 2,355,010 9.15 9.28 8.94 21,020 125,820 -1.1
10/07/2020
9.15
 2,466,830 9.28 9.28 9.11 5,920 45,350 -0.4
09/07/2020
9.28
 2,520,920 9.11 9.37 9.15 4,950 44,730 -0.4
08/07/2020
9.11
 2,025,140 9.15 9.28 9.07 5,300 18,830 -0.1
07/07/2020
9.15
 4,948,110 9.24 9.49 9.15 62,050 145,620 -0.9
06/07/2020
9.24
 2,810,250 9.02 9.41 9.02 204,040 10,400 2.1
03/07/2020
9.02
 3,115,350 9.24 9.37 9.02 40,620 314,590 -2.9
02/07/2020
9.24
 5,874,590 8.89 9.49 9.11 6,900 547,910 -5.8
01/07/2020
8.89
 3,456,840 8.33 8.89 8.29 136,050 0 1.4
30/06/2020
8.33
 5,103,300 8.59 8.98 8.08 108,910 496,420 -3.9
29/06/2020
8.59
 7,677,390 9.19 9.19 8.56 470,910 23,310 4.6
26/06/2020
9.19
 9,434,350 9.58 9.84 8.94 108,650 1,734,780 -18.0
25/06/2020
9.58
 7,095,980 9.80 9.88 9.28 244,270 21,000 2.5
24/06/2020
9.80
 8,801,870 10.53 10.70 9.80 19,850 475,180 -5.4
23/06/2020
10.53
 8,626,100 10.40 10.87 10.18 51,910 228,870 -2.1
22/06/2020
10.40
 8,030,190 10.27 10.74 10.18 71,400 89,260 -0.2
19/06/2020
10.27
 6,425,680 9.88 10.44 9.88 175,840 5,000 2.0
18/06/2020
9.88
 3,628,110 10.10 10.10 9.67 130,930 2,610 1.5
17/06/2020
10.10
 7,321,080 10.05 10.53 9.71 86,680 923,390 -9.8
16/06/2020
10.05
 9,406,160 10.57 10.96 9.88 35,200 569,870 -6.4
15/06/2020
10.57
 12,839,660 10.27 10.96 10.05 58,050 606,890 -6.8
12/06/2020
10.27
 12,708,140 9.62 10.27 9.32 356,330 11,110 4.0
11/06/2020
9.62
 19,632,740 10.01 10.70 9.62 848,560 404,520 5.6
10/06/2020
10.01
 9,509,350 9.37 10.01 9.37 90,720 137,240 -0.5
09/06/2020
9.37
 9,950,170 8.76 9.37 8.68 601,690 25,680 6.0
08/06/2020
8.76
 14,256,100 8.27 8.85 8.47 595,530 28,940 5.7
05/06/2020
8.27
 12,774,620 7.73 8.27 7.78 339,340 0 3.2
04/06/2020
7.73
 4,659,340 7.53 7.90 7.57 46,760 980 0.4
03/06/2020
7.53
 2,815,120 7.46 7.59 7.44 124,750 7,670 1.0
02/06/2020
7.46
 4,061,550 7.60 7.68 7.45 27,050 720,560 -6.1
01/06/2020
7.60
 4,687,480 7.62 7.71 7.54 59,220 2,090 0.5
29/05/2020
7.62
 3,860,480 7.78 7.78 7.62 0 175,440 -1.6
28/05/2020
7.78
 3,791,500 7.77 7.94 7.77 15,690 1,061,040 -9.5
27/05/2020
7.77
 6,593,700 7.76 8.16 7.70 14,970 56,780 -0.4
26/05/2020
7.76
 3,494,300 7.64 7.90 7.64 52,790 53,050 0.0
25/05/2020
7.64
 2,278,820 7.58 7.71 7.58 28,970 27,990 0.0
22/05/2020
7.58
 4,798,100 7.51 7.84 7.52 200 163,440 -1.5
21/05/2020
7.51
 2,447,940 7.52 7.60 7.51 6,390 48,050 -0.4
20/05/2020
7.52
 1,985,130 7.48 7.56 7.43 5,600 56,930 -0.4
19/05/2020
7.48
 4,706,770 7.42 7.65 7.42 60,500 189,380 -1.1
18/05/2020
7.42
 3,518,230 7.31 7.46 7.11 32,160 246,360 -1.8
15/05/2020
7.31
 5,281,280 7.60 7.72 7.29 7,940 311,600 -2.6
14/05/2020
7.60
 6,544,680 7.41 7.89 7.48 35,200 97,920 -0.6
13/05/2020
7.41
 6,806,120 6.93 7.41 6.79 50,360 500 0.4
12/05/2020
6.93
 4,100,030 6.75 6.99 6.66 224,760 4,000 1.8
11/05/2020
6.75
 3,232,240 6.62 6.84 6.61 78,290 740 0.6
08/05/2020
6.62
 3,204,040 6.70 6.75 6.61 61,190 38,580 0.2
07/05/2020
6.70
 3,014,140 6.42 6.74 6.44 147,180 0 1.1
06/05/2020
6.42
 2,295,460 6.39 6.52 6.34 88,160 442,700 -2.7

Chính sách bảo mật | Điều khoản sử dụng |