CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.30
0.10
(1.61%)
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
(2025-12-29) 		-0.10 -1.59% 25,310,900 -128,600 -0.8
6.20
6.60
6.30
2 tháng
(2025-12-01) 		0 0% 60,791,000 92,600 0.8
6.20
6.80
6.30
3 tháng
(2025-10-30) 		-0.40 -6.06% 85,233,100 -295,300 -1.7
6.10
6.80
6.30
6 tháng
(2025-08-01) 		-1.20 -16.22% 296,302,100 -5,208,500 -34.2
6.10
8.60
6.30
12 tháng
(2025-02-03) 		-0.20 -3.13% 556,098,639 -4,845,256 -32.0
5.20
8.60
6.30
24 tháng
(2024-02-15) 		-2.29 -26.97% 901,214,680 -10,974,385 -66.0
4.63
9.09
6.30
36 tháng
(2023-02-13) 		-2.18 -26.01% 1,516,410,080 -14,256,629 -93.6
4.63
10.85
6.30
60 tháng
(2021-02-23) 		-9.51 -60.54% 4,384,371,780 -15,980,977 -172.3
4.63
31.80
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/03/2020
6.78
 2,176,070 6.78 6.78 6.53 2,000 27,950 -0.2
16/03/2020
6.78
 1,860,160 6.96 7.10 6.75 37,400 6,960 0.2
13/03/2020
6.96
 4,926,220 7.30 7.30 6.80 5,720 782,600 -6.1
12/03/2020
7.30
 3,432,430 7.85 7.85 7.30 6,080 5,270 0.0
11/03/2020
7.85
 3,292,690 8.42 8.64 7.85 5,060 59,780 -0.5
10/03/2020
8.42
 2,888,250 8.52 8.64 8.23 4,020 56,900 -0.5
09/03/2020
8.52
 4,706,860 9.15 9.15 8.52 166,290 79,870 0.9
06/03/2020
9.15
 1,389,930 9.19 9.24 8.98 17,670 550 0.2
05/03/2020
9.19
 3,997,940 9.24 9.54 9.19 276,510 36,800 2.6
04/03/2020
9.24
 4,232,960 8.89 9.32 8.76 129,800 45,500 0.9
03/03/2020
8.89
 2,132,620 8.72 8.98 8.76 1,130 34,000 -0.3
02/03/2020
8.72
 1,721,890 8.81 8.81 8.59 20,230 33,200 -0.1
28/02/2020
8.81
 3,027,660 8.98 8.98 8.58 98,290 33,570 0.6
27/02/2020
8.98
 2,140,030 8.76 8.98 8.59 0 18,690 -0.2
26/02/2020
8.76
 3,112,550 8.81 8.81 8.46 87,780 57,060 0.3
25/02/2020
8.81
 4,115,950 9.02 9.02 8.51 128,420 164,910 -0.4
24/02/2020
9.02
 4,483,500 9.67 9.67 9.02 8,000 991,560 -10.5
21/02/2020
9.67
 1,790,690 9.84 9.88 9.62 44,390 1,420 0.5
20/02/2020
9.84
 4,291,280 9.45 9.92 9.45 26,380 93,440 -0.8
19/02/2020
9.45
 1,394,520 9.62 9.62 9.32 7,170 19,970 -0.1
18/02/2020
9.62
 1,957,560 9.45 9.71 9.45 45,360 80,000 -0.4
17/02/2020
9.45
 1,168,830 9.49 9.62 9.45 22,800 8,870 0.2
14/02/2020
9.49
 2,870,580 9.49 9.62 9.37 73,700 0 0.8
13/02/2020
9.49
 1,797,590 9.58 9.62 9.37 57,380 36,410 0.2
12/02/2020
9.58
 4,338,480 9.32 9.75 9.28 71,000 10,000 0.7
11/02/2020
9.32
 1,364,950 9.41 9.62 9.32 98,630 67,920 0.3
10/02/2020
9.41
 3,225,590 9.15 9.62 8.94 223,830 5,010 2.4
07/02/2020
9.15
 2,073,080 9.07 9.37 9.02 73,930 10,000 0.7
06/02/2020
9.07
 1,934,490 8.94 9.15 8.85 165,430 27,870 1.4
05/02/2020
8.94
 1,690,290 8.94 9.02 8.72 34,620 112,350 -0.8
04/02/2020
8.94
 2,215,850 9.19 9.19 8.58 101,790 715,120 -6.2
03/02/2020
9.19
 3,718,580 8.94 9.19 8.32 32,100 60,570 -0.3

Chính sách bảo mật | Điều khoản sử dụng |