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% 24,891,700 -583,600 -3.5
5.10
6.30
5.40
2 tháng
(2026-01-19) 		-1.10 -16.92% 52,506,800 -208,700 -1.0
5.10
6.60
5.40
3 tháng
(2025-12-19) 		-1.10 -16.92% 81,013,600 -692,500 -4.1
5.10
6.70
5.40
6 tháng
(2025-09-22) 		-2.20 -28.95% 180,669,700 -4,914,700 -31.2
5.10
7.70
5.40
12 tháng
(2025-03-24) 		-1.30 -19.40% 539,700,100 -5,674,075 -37.0
5.10
8.60
5.40
24 tháng
(2024-03-29) 		-3.32 -38.07% 888,586,680 -12,490,434 -78.8
4.63
8.72
5.40
36 tháng
(2023-04-04) 		-3.10 -36.47% 1,499,340,480 -14,705,719 -96.6
4.63
10.85
5.40
60 tháng
(2021-04-14) 		-10.84 -66.75% 4,174,545,280 -15,226,477 -156.2
4.63
31.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |