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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |