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)
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
18/10/2019
11.69
 901,470 11.77 11.81 11.69 17,610 21,530 -0.1
17/10/2019
11.77
 743,590 11.81 11.86 11.77 0 0 0
16/10/2019
11.81
 1,398,590 11.94 12.03 11.81 490 192,230 -2.7
15/10/2019
11.94
 1,025,330 12.07 12.20 11.94 0 0 0
14/10/2019
12.07
 1,894,310 11.86 12.24 11.94 190 1,360 -0.0
11/10/2019
11.86
 1,826,180 11.73 12.03 11.64 0 0 0
10/10/2019
11.73
 2,183,650 11.86 11.99 11.64 0 35,000 -0.5
09/10/2019
11.86
 1,484,550 12.03 12.07 11.81 10 97,690 -1.4
08/10/2019
12.03
 1,689,950 11.86 12.07 11.81 200 0 0.0
07/10/2019
11.86
 2,867,830 12.24 12.37 11.86 1,650 60 0.0
04/10/2019
12.24
 2,403,940 12.24 12.46 12.24 0 23,920 -0.3
03/10/2019
12.24
 2,692,140 12.37 12.37 12.12 170 0 0.0
02/10/2019
12.37
 2,330,930 12.46 12.67 12.37 1,500 0 0.0
01/10/2019
12.46
 1,860,440 12.59 12.72 12.46 0 105,530 -1.5
30/09/2019
12.59
 4,726,550 12.37 12.72 12.37 1,171,670 57,670 16.3
27/09/2019
12.37
 1,872,900 12.55 12.63 12.37 12,090 90,000 -1.1
26/09/2019
12.55
 1,731,470 12.55 12.67 12.46 6,740 0 0.1
25/09/2019
12.55
 5,171,710 12.12 12.59 12.12 102,930 102,310 -0.0
24/09/2019
12.12
 1,243,330 12.12 12.33 12.07 540 1,350 -0.0
23/09/2019
12.12
 2,435,920 12.07 12.33 12.07 0 105,490 -1.5
20/09/2019
12.07
 1,617,920 12.33 12.37 12.07 0 200,920 -2.8
19/09/2019
12.33
 2,257,900 12.07 12.37 12.07 16,980 10,290 0.1
18/09/2019
12.07
 3,123,200 12.16 12.42 12.07 5,490 101,000 -1.4
17/09/2019
12.16
 4,223,400 11.64 12.29 11.56 10,740 76,300 -0.9
16/09/2019
11.64
 1,605,030 11.60 11.86 11.60 0 95,100 -1.3
13/09/2019
11.60
 1,532,680 11.77 11.86 11.60 300 30,000 -0.4
12/09/2019
11.77
 3,707,620 11.26 11.77 11.21 0 15,000 -0.2
11/09/2019
11.26
 861,760 11.26 11.34 11.13 220 0 0.0
10/09/2019
11.26
 980,240 11.39 11.47 11.17 3,000 0 0.0
09/09/2019
11.39
 1,598,390 11.43 11.47 11.17 600 11,840 -0.1
06/09/2019
11.43
 955,190 11.56 11.56 11.39 1,740 0 0.0
05/09/2019
11.56
 734,050 11.64 11.69 11.51 0 0 0
04/09/2019
11.64
 792,110 11.64 11.64 11.51 0 0 0
03/09/2019
11.64
 601,550 11.60 11.77 11.56 400 23,940 -0.3
30/08/2019
11.60
 660,270 11.69 11.77 11.60 2,280 0 0.0
29/08/2019
11.69
 992,220 11.77 11.77 11.60 0 0 0
28/08/2019
11.77
 726,620 11.81 11.81 11.69 20 0 0.0
27/08/2019
11.81
 1,075,900 11.81 11.90 11.77 200 1,020 -0.0
26/08/2019
11.81
 1,747,070 11.90 11.90 11.64 700 140 0.0
23/08/2019
11.90
 1,364,430 11.94 11.99 11.81 100 23,910 -0.3
22/08/2019
11.94
 1,292,750 12.03 12.07 11.94 0 0 0
21/08/2019
12.03
 1,977,950 11.77 12.12 11.77 0 100 -0.0
20/08/2019
11.77
 1,828,900 11.60 11.86 11.51 2,020 15,080 -0.2
19/08/2019
11.60
 888,290 11.69 11.77 11.60 300 0 0.0
16/08/2019
11.69
 943,770 11.77 11.77 11.60 520 62,500 -0.8
15/08/2019
11.77
 1,415,650 11.81 11.81 11.47 5,920 0 0.1
14/08/2019
11.81
 1,305,770 11.90 11.99 11.69 150 260 -0.0
13/08/2019
11.90
 2,176,450 11.99 11.99 11.73 650 14,240 -0.2
12/08/2019
11.99
 2,069,990 12.03 12.12 11.90 30 40,000 -0.6
09/08/2019
12.03
 1,456,660 12.03 12.03 11.90 270 0 0.0
08/08/2019
12.03
 1,685,030 11.81 12.03 11.60 200 5,350 -0.1
07/08/2019
11.81
 2,328,600 11.86 11.94 11.56 1,250 115,300 -1.6
06/08/2019
11.86
 2,222,040 12.24 12.24 11.77 24,010 3,170 0.3
05/08/2019
12.24
 3,342,200 11.99 12.37 11.90 1,274,660 550 18.1
02/08/2019
11.99
 4,645,330 11.86 12.20 11.47 100,000 0 1.4
01/08/2019
11.86
 5,127,550 11.86 11.86 11.08 1,022,200 10,000 14.0
31/07/2019
11.86
 2,366,040 11.73 11.90 11.69 130 100 0.0
30/07/2019
11.73
 2,622,640 12.07 12.20 11.73 530 20 0.0
29/07/2019
12.07
 2,385,480 12.33 12.33 12.07 64,410 0 0.9
26/07/2019
12.33
 1,285,640 12.55 12.55 12.33 8,850 0 0.1
25/07/2019
12.55
 2,523,070 12.24 12.63 12.33 212,000 580 3.1
24/07/2019
12.24
 3,736,760 12.12 12.42 11.99 1,700 1,871,172 -26.6
23/07/2019
12.12
 3,557,370 12.55 12.55 12.12 3,100 737,900 -10.5
22/07/2019
12.55
 1,623,930 12.63 12.76 12.50 170 207,730 -3.0
19/07/2019
12.63
 1,794,890 12.85 12.89 12.63 0 577,190 -8.6
18/07/2019
12.85
 2,018,760 12.72 13.06 12.63 60,000 437,540 -5.7
17/07/2019
12.72
 2,627,300 12.72 12.80 12.55 2,470 565,460 -8.3

Chính sách bảo mật | Điều khoản sử dụng |