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)
16/07/2019
12.72
 1,590,860 12.85 12.93 12.72 10,000 5,500 0.1
15/07/2019
12.85
 1,764,340 12.97 13.06 12.76 100 530,000 -7.9
12/07/2019
12.97
 1,139,540 12.89 13.06 12.89 0 5,000 -0.1
11/07/2019
12.89
 2,406,210 13.15 13.28 12.89 530 1,000,000 -15.1
10/07/2019
13.15
 1,068,510 13.10 13.19 13.02 0 300 -0.0
09/07/2019
13.10
 1,430,380 13.15 13.15 12.93 4,420 0 0.1
08/07/2019
13.15
 921,970 13.19 13.23 13.02 3,000 1,440 0.0
05/07/2019
13.19
 1,409,300 13.28 13.40 13.15 200 28,200 -0.4
04/07/2019
13.28
 3,325,890 12.89 13.32 12.93 100 0 0.0
03/07/2019
12.89
 865,510 12.89 12.97 12.72 4,800 100 0.1
02/07/2019
12.89
 772,770 12.97 13.02 12.76 6,800 3,000 0.1
01/07/2019
12.97
 1,091,600 12.67 13.02 12.80 14,000 120 0.2
28/06/2019
12.67
 1,797,880 12.85 12.97 12.55 20 30,860 -0.5
27/06/2019
12.85
 2,880,760 13.10 13.23 12.80 1,270 5,000 -0.1
26/06/2019
13.10
 1,526,370 13.28 13.28 13.06 3,510 5,000 -0.0
25/06/2019
13.28
 1,281,700 13.36 13.36 13.23 18,830 7,750 0.2
24/06/2019
13.36
 1,309,890 13.49 13.53 13.28 1,510 60 0.0
21/06/2019
13.49
 2,008,540 13.53 13.62 13.36 1,790 0 0.0
20/06/2019
13.53
 1,952,850 13.15 13.53 13.15 1,000 200 0.0
19/06/2019
13.15
 1,101,190 13.10 13.36 13.15 10 5,000 -0.1
18/06/2019
13.10
 1,336,120 13.32 13.40 13.10 2,140 0 0.0
17/06/2019
13.32
 1,233,960 13.62 13.71 13.32 1,260 38,500 -0.6
14/06/2019
13.62
 1,117,360 13.58 13.75 13.58 1,800 24,500 -0.4
13/06/2019
13.58
 1,139,230 13.66 13.66 13.53 0 5,420 -0.1
12/06/2019
13.66
 1,176,620 13.83 13.83 13.58 480 24,580 -0.4
11/06/2019
13.83
 857,110 13.92 14.01 13.83 30,000 10,420 0.3
10/06/2019
13.92
 2,106,150 13.79 14.09 13.88 300 130 0.0
07/06/2019
13.79
 1,297,620 13.71 13.83 13.71 16,510 164,330 -2.4
06/06/2019
13.71
 1,915,670 13.75 13.92 13.40 740 3,880 -0.1
05/06/2019
13.75
 1,615,260 13.75 14.05 13.75 2,000 4,700 -0.0
04/06/2019
13.75
 1,524,010 13.79 14.05 13.75 7,690 2,800 0.1
03/06/2019
13.79
 2,627,570 13.88 14.18 13.79 1,200 0 0.0
31/05/2019
13.88
 1,931,180 14.31 14.39 13.88 650 3,000 -0.0
30/05/2019
14.31
 3,416,020 14.35 14.69 14.26 0 1,664,000 -27.9
29/05/2019
14.35
 1,598,960 14.56 14.56 14.35 0 0 0
28/05/2019
14.56
 1,277,110 14.48 14.61 14.31 130,010 18,500 1.9
27/05/2019
14.48
 835,770 14.44 14.56 14.35 4,280 0 0.1
24/05/2019
14.44
 1,769,600 14.44 14.74 14.31 0 2,650 -0.0
23/05/2019
14.44
 2,235,140 14.35 14.52 14.22 3,750 1,002,400 -16.6
22/05/2019
14.35
 3,239,660 14.52 14.82 14.31 101,220 1,109,700 -17.0
21/05/2019
14.52
 2,669,210 14.99 14.99 14.52 2,000 1,008,660 -17.3
20/05/2019
14.99
 2,315,620 14.78 15.21 14.74 700 207,900 -3.6
17/05/2019
14.78
 2,110,160 14.87 15.04 14.74 100 3,190 -0.1
16/05/2019
14.87
 3,718,840 14.95 15.51 14.87 6,600 46,420 -0.7
15/05/2019
14.95
 3,535,930 14.01 14.95 14.09 81,240 300 1.4
14/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
14/05/2019
14.01
 1,905,810 13.01 14.09 13.79 110 310 -0.0
13/05/2019
13.01
 1,594,040 13.17 13.28 12.97 44,900 0 0.8
10/05/2019
13.17
 1,929,960 12.55 13.36 12.62 10 2,300 -0.0
09/05/2019
12.55
 1,334,220 12.82 12.90 12.55 6,020 300 0.1
08/05/2019
12.82
 1,549,260 12.55 12.90 12.31 16,800 500 0.3
07/05/2019
12.55
 1,019,770 12.59 12.86 12.55 18,520 2,580 0.3
06/05/2019
12.59
 1,855,060 13.01 13.01 12.59 630 600 0.0
03/05/2019
13.01
 1,341,680 13.28 13.28 13.01 400 2,500 -0.0
02/05/2019
13.28
 1,139,140 13.55 13.55 13.28 8,640 0 0.2
26/04/2019
13.55
 1,634,390 12.86 13.55 12.93 6,930 200 0.1
25/04/2019
12.86
 4,521,280 13.40 13.44 12.70 5,060 1,308,000 -21.9
24/04/2019
13.40
 3,737,360 13.48 13.63 13.40 5,650 1,800,190 -31.3
23/04/2019
13.48
 1,421,880 13.44 13.55 13.40 110 6,730 -0.1
22/04/2019
13.44
 1,597,630 13.90 13.94 13.28 50,680 324,070 -4.8
19/04/2019
13.90
 628,790 13.86 13.98 13.79 200 5,000 -0.1
18/04/2019
13.86
 1,668,840 14.10 14.17 13.75 130,260 800 2.3
17/04/2019
14.10
 1,476,030 14.52 14.68 14.10 2,010 0 0.0
16/04/2019
14.52
 1,443,890 14.68 14.68 14.33 200,050 300 3.7
12/04/2019
14.68
 1,201,400 14.48 14.68 14.37 100 50 0.0
11/04/2019
14.48
 988,750 14.64 14.72 14.48 92,050 200 1.7
10/04/2019
14.64
 1,497,810 14.72 14.79 14.48 2,660 3,000 -0.0
09/04/2019
14.72
 1,940,270 15.10 15.22 14.72 400 15,000 -0.3
08/04/2019
15.10
 2,132,660 15.03 15.45 15.03 11,480 990 0.2
05/04/2019
15.03
 1,687,380 15.03 15.22 15.03 200,000 0 3.9
04/04/2019
15.03
 1,241,610 15.34 15.37 15.03 15,850 3,230 0.2
03/04/2019
15.34
 1,882,240 15.14 15.37 14.95 503,990 650 9.9
02/04/2019
15.14
 2,565,250 15.03 15.34 15.06 621,050 26,260 11.7
01/04/2019
15.03
 2,618,910 14.52 15.06 14.60 30,000 3,070 0.5
29/03/2019
14.52
 962,060 14.44 14.56 14.37 242,280 500 4.5
28/03/2019
14.44
 1,304,930 14.29 14.56 14.17 1,200 0 0.0
27/03/2019
14.29
 821,620 14.17 14.44 14.17 110 23,000 -0.4
26/03/2019
14.17
 1,627,130 14.33 14.48 14.06 200 27,450 -0.5
25/03/2019
14.33
 2,794,500 14.68 14.68 13.94 574,840 37,860 9.8
22/03/2019
14.68
 2,328,650 14.48 14.72 14.29 230 17,650 -0.3
21/03/2019
14.48
 2,520,450 15.26 15.34 14.48 15,780 25,550 -0.2
20/03/2019
15.26
 4,328,390 15.45 15.49 14.68 2,740 36,960 -0.7
19/03/2019
15.45
 6,041,800 16.03 16.11 15.45 3,130 1,358,440 -27.3
18/03/2019
16.03
 2,619,510 16.11 16.42 15.88 16,340 989,350 -20.2
15/03/2019
16.11
 3,396,670 15.68 16.19 15.57 4,000 2,400 0.0
14/03/2019
15.68
 3,121,640 15.84 15.99 15.68 33,240 1,178,660 -23.5
13/03/2019
15.84
 4,694,290 15.72 15.99 15.76 15,000 2,772,120 -56.5
12/03/2019
15.72
 2,630,360 15.76 16.03 15.64 7,220 1,001,800 -20.2
11/03/2019
15.76
 4,643,330 15.80 15.88 15.45 1,032,500 2,426,340 -28.3
08/03/2019
15.80
 6,514,810 16.23 16.23 15.61 68,880 2,066,610 -40.8
07/03/2019
16.23
 3,490,000 16.34 16.57 16.15 2,000,000 2,011,010 -0.2
06/03/2019
16.34
 5,581,260 16.11 16.57 16.19 1,893,220 2,442,100 -11.7
05/03/2019
16.11
 5,010,220 15.80 16.11 15.57 1,533,350 2,550 31.6
04/03/2019
15.80
 3,765,970 15.68 16.15 15.72 20,100 74,780 -1.1
01/03/2019
15.68
 2,636,840 15.14 15.68 15.26 10,500 15,830 -0.1
28/02/2019
15.14
 6,148,110 15.30 15.80 15.14 18,570 570,020 -11.0
27/02/2019
15.30
 4,489,010 14.75 15.45 14.72 30,960 15,330 0.3
26/02/2019
14.75
 4,189,230 14.52 14.99 14.44 91,800 6,220 1.6
25/02/2019
14.52
 4,310,240 14.02 14.60 14.17 51,010 5,220 0.9
22/02/2019
14.02
 1,849,020 14.06 14.21 13.90 46,790 0 0.9
21/02/2019
14.06
 1,311,760 13.98 14.21 13.90 1,160 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |