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)
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
05/05/2020
6.39
 2,027,280 6.39 6.39 6.08 106,420 1,880 0.8
04/05/2020
6.39
 5,401,870 6.87 6.87 6.39 320 232,560 -1.7
29/04/2020
6.87
 2,202,330 7.00 7.17 6.87 37,120 178,350 -1.1
28/04/2020
7.00
 4,827,640 6.83 7.04 6.74 17,530 8,480 0.1
27/04/2020
6.83
 4,442,750 6.53 6.90 6.55 76,220 114,500 -0.3
24/04/2020
6.53
 1,299,630 6.52 6.57 6.41 1,820 29,210 -0.2
23/04/2020
6.52
 2,217,130 6.53 6.75 6.51 6,000 183,640 -1.4
22/04/2020
6.53
 2,584,540 6.32 6.57 6.19 246,310 21,370 1.7
21/04/2020
6.32
 4,858,400 6.80 6.80 6.32 37,840 88,440 -0.4
20/04/2020
6.80
 5,549,320 6.87 6.95 6.71 171,290 33,220 1.1
17/04/2020
6.87
 3,619,820 6.75 6.93 6.79 10,110 71,500 -0.5
16/04/2020
6.75
 4,411,080 6.66 6.96 6.53 74,710 0 0.6
15/04/2020
6.66
 6,304,350 6.23 6.66 6.24 189,790 500 1.4
14/04/2020
6.23
 2,898,100 6.23 6.32 6.07 78,320 870,480 -5.7
13/04/2020
6.23
 3,442,180 6.06 6.28 6.06 387,280 0 2.8
10/04/2020
6.06
 2,366,540 6.17 6.23 6.01 103,340 10,890 0.7
09/04/2020
6.17
 3,154,540 6.19 6.38 6.13 130,400 803,330 -4.9
08/04/2020
6.19
 3,268,820 6.18 6.32 5.90 194,190 22,680 1.2
07/04/2020
6.18
 3,214,000 6.28 6.36 6.13 32,130 61,910 -0.2
06/04/2020
6.28
 4,669,390 5.88 6.28 6.10 55,560 26,080 0.2
03/04/2020
5.88
 3,600,420 5.50 5.88 5.54 108,560 1,597,200 -10.0
01/04/2020
5.50
 3,910,300 5.17 5.53 5.10 470,580 1,484,900 -6.6
31/03/2020
5.17
 6,409,050 5.31 5.53 4.99 159,510 1,533,600 -8.4
30/03/2020
5.31
 4,657,340 5.70 5.70 5.30 108,130 3,000 0.7
27/03/2020
5.70
 2,160,550 6.03 6.11 5.70 210 28,220 -0.2
26/03/2020
6.03
 1,995,720 6.31 6.31 6.03 86,650 230 0.6
25/03/2020
6.31
 2,432,020 5.98 6.32 6.13 59,300 55,700 0.0
24/03/2020
5.98
 2,389,580 6.31 6.31 5.93 29,760 1,050 0.2
23/03/2020
6.31
 1,783,230 6.78 6.78 6.31 13,250 0 0.1
20/03/2020
6.78
 1,388,930 6.87 6.87 6.70 30 146,560 -1.2
19/03/2020
6.87
 3,078,630 6.79 6.87 6.49 90,970 28,280 0.5
18/03/2020
6.79
 2,168,140 6.78 6.93 6.77 34,040 103,940 -0.6

Chính sách bảo mật | Điều khoản sử dụng |