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)
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
31/01/2020
8.94
 2,874,290 9.37 9.37 8.94 3,780 27,040 -0.2
30/01/2020
9.37
 3,568,490 10.05 10.05 9.37 49,960 86,300 -0.4
22/01/2020
10.05
 1,626,470 10.05 10.18 9.88 20,870 81,790 -0.7
21/01/2020
10.05
 2,294,630 9.75 10.14 9.67 136,250 200 1.6
20/01/2020
9.75
 894,180 9.80 9.88 9.71 26,110 0 0.3
17/01/2020
9.80
 2,228,380 9.62 9.92 9.62 58,920 7,170 0.6
16/01/2020
9.62
 1,298,130 9.84 9.88 9.62 35,910 30,160 0.1
15/01/2020
9.84
 1,591,960 9.88 9.92 9.71 13,810 41,610 -0.3
14/01/2020
9.88
 1,786,840 9.80 9.97 9.80 1,880 0 0.0
13/01/2020
9.80
 1,681,760 10.01 10.05 9.80 62,450 2,670 0.7
10/01/2020
10.01
 4,591,170 9.75 10.14 9.62 66,600 122,230 -0.6
09/01/2020
9.75
 3,929,860 9.41 9.84 9.45 112,080 9,600 1.2
08/01/2020
9.41
 2,192,360 9.75 9.75 9.32 310 2,330 -0.0
07/01/2020
9.75
 2,122,340 9.49 9.75 9.37 2,850 17,250 -0.2
06/01/2020
9.49
 1,234,740 9.75 9.75 9.37 59,250 30 0.7
03/01/2020
9.75
 2,756,470 9.80 10.01 9.54 86,210 5,800 0.9
02/01/2020
9.80
 4,331,570 9.19 9.80 9.19 40,300 80 0.4
31/12/2019
9.19
 1,200,250 9.32 9.41 9.15 17,070 14,590 0.0
30/12/2019
9.32
 1,770,650 9.19 9.54 9.19 8,100 10,750 -0.0
27/12/2019
9.19
 952,000 9.49 9.54 9.19 17,850 100 0.2
26/12/2019
9.49
 2,657,000 9.19 9.75 9.37 411,190 29,630 4.2
25/12/2019
9.19
 2,224,150 8.59 9.19 8.59 53,530 1,050 0.5
24/12/2019
8.59
 1,422,440 8.72 8.76 8.58 8,100 10,750 -0.0
23/12/2019
8.72
 889,640 9.02 9.07 8.72 7,100 2,360 0.0
20/12/2019
9.02
 593,470 9.11 9.15 8.98 20,010 31,290 -0.1
19/12/2019
9.11
 1,660,140 9.28 9.32 8.85 25,670 7,170 0.2
18/12/2019
9.28
 1,220,160 9.54 9.54 9.28 800 0 0.0
17/12/2019
9.54
 537,650 9.58 9.58 9.45 2,500 1,000 0.0
16/12/2019
9.58
 1,058,060 9.54 9.62 9.49 20 0 0.0
13/12/2019
9.54
 933,140 9.45 9.71 9.49 3,000 77,470 -0.8
12/12/2019
9.45
 567,910 9.54 9.58 9.45 5,000 190 0.1
11/12/2019
9.54
 1,137,420 9.62 9.67 9.45 7,950 200,000 -2.1
10/12/2019
9.62
 908,910 9.58 9.62 9.41 350 0 0.0
09/12/2019
9.58
 918,460 9.54 9.58 9.41 150 1,200 -0.0
06/12/2019
9.54
 1,133,210 9.71 9.75 9.41 500 0 0.0
05/12/2019
9.71
 720,980 9.71 9.84 9.62 0 4,350 -0.0
04/12/2019
9.71
 716,280 9.75 9.75 9.58 0 3,070 -0.0
03/12/2019
9.75
 690,310 9.88 9.88 9.71 230 0 0.0
02/12/2019
9.88
 1,496,030 9.71 10.14 9.84 4,590 52,470 -0.6
29/11/2019
9.71
 2,302,840 9.54 9.75 9.45 26,330 3,400 0.3
28/11/2019
9.54
 1,001,630 9.75 9.75 9.49 90 25,980 -0.3
27/11/2019
9.75
 1,319,900 9.58 9.80 9.49 100 0 0.0
26/11/2019
9.58
 783,340 9.49 9.67 9.49 1,000 23,000 -0.2
25/11/2019
9.49
 1,179,330 9.32 9.54 9.32 35,230 90 0.4
22/11/2019
9.32
 1,878,720 9.71 9.80 9.28 2,630 120 0.0
21/11/2019
9.71
 1,354,380 9.92 9.97 9.62 3,660 5,250 -0.0
20/11/2019
9.92
 978,460 10.18 10.23 9.92 4,900 0 0.1
19/11/2019
10.18
 1,154,580 10.14 10.27 10.10 1,700 400 0.0
18/11/2019
10.14
 1,201,630 10.14 10.31 10.01 0 5,950 -0.1
15/11/2019
10.14
 1,529,380 10.18 10.23 10.05 1,520 2,320 -0.0
14/11/2019
10.18
 3,372,100 10.44 10.48 10.10 700 7,560 -0.1
13/11/2019
10.44
 1,488,600 10.57 10.65 10.44 1,200 0 0.0
12/11/2019
10.57
 1,314,740 10.70 10.78 10.53 2,410 10 0.0
11/11/2019
10.70
 1,148,480 10.78 10.83 10.70 1,900 210 0.0
08/11/2019
10.78
 687,810 10.83 10.87 10.74 600 0 0.0
07/11/2019
10.83
 1,022,540 10.96 10.96 10.78 0 330 -0.0
06/11/2019
10.96
 1,476,010 10.74 10.96 10.70 3,570 0 0.0
05/11/2019
10.74
 1,962,340 10.65 10.87 10.57 0 0 0
04/11/2019
10.65
 4,781,090 11.13 11.21 10.65 900 7,350 -0.1
01/11/2019
11.13
 2,513,880 11.30 11.34 11.13 200 7,370 -0.1
31/10/2019
11.30
 1,159,150 11.47 11.51 11.26 200 7,870 -0.1
30/10/2019
11.47
 928,740 11.30 11.47 11.30 200 0 0.0
29/10/2019
11.30
 3,641,130 11.56 11.56 11.26 6,150 162,980 -2.1
28/10/2019
11.56
 920,680 11.56 11.73 11.51 0 108,540 -1.5
25/10/2019
11.56
 747,730 11.56 11.64 11.47 0 19,590 -0.3
24/10/2019
11.56
 925,880 11.43 11.60 11.43 310 110,800 -1.5
23/10/2019
11.43
 1,205,060 11.56 11.64 11.43 50 47,580 -0.6
22/10/2019
11.56
 1,232,290 11.60 11.69 11.51 17,640 0 0.2
21/10/2019
11.60
 1,218,830 11.69 11.86 11.60 100 78,230 -1.1

Chính sách bảo mật | Điều khoản sử dụng |