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)
26/12/2018
13.32
 1,021,710 13.55 13.79 13.17 24,450 320,100 -5.1
25/12/2018
13.55
 2,216,390 14.17 14.17 13.40 104,810 379,350 -4.8
24/12/2018
14.17
 1,351,300 14.52 14.87 14.17 15,140 585,390 -10.6
21/12/2018
14.52
 2,098,060 14.33 14.60 14.13 11,350 1,348,910 -24.9
20/12/2018
14.33
 970,880 14.33 14.56 14.21 4,000 501,220 -9.2
19/12/2018
14.33
 1,390,470 14.64 14.83 14.21 18,100 456,420 -8.1
18/12/2018
14.64
 1,565,740 14.95 14.95 14.48 59,400 459,380 -7.6
17/12/2018
14.95
 1,624,090 15.45 15.45 14.95 63,250 256,010 -3.8
14/12/2018
15.45
 1,671,210 15.57 15.76 15.45 103,420 270,000 -3.4
13/12/2018
15.57
 1,584,210 15.92 16.11 15.57 105,810 316,380 -4.3
12/12/2018
15.92
 2,003,300 15.45 15.95 15.37 435,600 2,630 8.8
11/12/2018
15.45
 1,212,220 15.26 15.45 15.10 300 700 -0.0
10/12/2018
15.26
 1,138,160 15.61 15.61 15.22 6,330 2,210 0.1
07/12/2018
15.61
 2,311,660 15.41 15.84 15.41 7,000 950 0.1
06/12/2018
15.41
 3,172,830 14.52 15.41 14.44 273,000 34,650 4.6
05/12/2018
14.52
 883,840 14.72 14.72 14.37 200 0 0.0
04/12/2018
14.72
 884,660 14.75 14.91 14.60 2,200 1,400 0.0
03/12/2018
14.75
 1,030,500 14.17 14.75 14.41 3,500 2,410 0.0
30/11/2018
14.17
 606,010 14.10 14.25 14.06 0 1,150 -0.0
29/11/2018
14.10
 752,780 14.25 14.44 14.10 2,300 2,950 -0.0
28/11/2018
14.25
 501,650 14.29 14.29 14.13 210 1,150 -0.0
27/11/2018
14.29
 971,780 14.48 14.56 14.10 1,180 10,900 -0.2
26/11/2018
14.48
 611,160 14.56 14.56 14.33 1,880 4,100 -0.0
23/11/2018
14.56
 627,500 14.75 14.79 14.48 340 0 0.0
22/11/2018
14.75
 1,212,070 14.64 15.03 14.68 5,670 2,930 0.1
21/11/2018
14.64
 633,940 14.56 14.64 14.17 1,080 2,100 -0.0
20/11/2018
14.56
 818,380 14.56 14.56 14.25 4,210 9,910 -0.1
19/11/2018
14.56
 853,770 14.21 14.56 14.29 0 6,240 -0.1
16/11/2018
14.21
 1,014,310 14.02 14.44 14.10 430 10,960 -0.2
15/11/2018
14.02
 1,187,300 14.41 14.44 13.94 20 206,510 -3.8
14/11/2018
14.41
 1,042,060 14.72 15.06 14.33 600 3,240 -0.0
13/11/2018
14.72
 1,922,350 14.41 14.95 13.94 15,000 0 0.3
12/11/2018
14.41
 2,318,410 14.75 14.75 14.17 3,090 40,000 -0.7
09/11/2018
14.75
 3,120,470 15.68 15.72 14.75 8,510 25,530 -0.3
08/11/2018
15.68
 1,347,640 15.72 16.03 15.68 6,620 207,570 -4.1
07/11/2018
15.72
 2,137,620 15.95 15.99 15.49 1,900 804,160 -16.3
06/11/2018
15.95
 1,588,500 16.03 16.34 15.95 20,530 621,000 -12.5
05/11/2018
16.03
 1,254,570 16.30 16.30 16.03 11,550 538,000 -11.0
02/11/2018
16.30
 2,930,730 16.26 16.34 15.88 603,010 1,046,530 -9.3
01/11/2018
16.26
 1,162,890 16.46 16.46 15.95 5,300 22,340 -0.4
31/10/2018
16.46
 1,388,480 15.80 16.46 16.03 8,090 14,710 -0.1
30/10/2018
15.80
 2,665,610 16.26 16.26 15.80 68,570 12,620 1.2
29/10/2018
16.26
 1,962,320 16.73 16.85 16.19 6,580 13,760 -0.2
26/10/2018
16.73
 1,616,540 16.85 17.31 16.73 11,170 21,920 -0.2
25/10/2018
16.85
 2,240,290 17.12 17.12 16.11 23,000 10,450 0.3
24/10/2018
17.12
 2,155,290 17.81 18.12 17.04 2,020 16,080 -0.3
23/10/2018
17.81
 4,136,180 18.67 18.67 17.58 50,520 0 1.2
22/10/2018
18.67
 2,990,150 18.86 19.40 18.67 873,360 470 21.5
19/10/2018
18.86
 1,981,440 19.09 19.17 18.63 200 11,520 -0.3
18/10/2018
19.09
 5,414,300 19.29 19.71 19.01 870,200 10,200 21.6
17/10/2018
19.29
 4,798,950 18.51 19.52 18.67 1,228,560 22,220 29.5
16/10/2018
18.51
 2,729,530 17.97 18.51 17.97 1,301,680 530 30.8
15/10/2018
17.97
 2,603,620 18.24 18.28 17.77 1,500,100 12,040 34.8
12/10/2018
18.24
 2,919,660 17.54 18.24 17.04 1,262,870 690 28.8
11/10/2018
17.54
 4,910,090 18.86 18.86 17.54 33,430 17,600 0.4
10/10/2018
18.86
 2,882,680 18.55 18.98 18.59 68,800 11,800 1.4
09/10/2018
18.55
 1,361,290 18.55 18.74 18.43 7,270 20 0.2
08/10/2018
18.55
 1,985,990 18.70 18.82 18.51 0 0 0
05/10/2018
18.70
 2,520,850 19.05 19.13 18.70 9,280 21,100 -0.3
04/10/2018
19.05
 2,595,570 18.86 19.13 18.82 39,340 19,520 0.5
03/10/2018
18.86
 1,440,810 19.05 19.29 18.86 47,600 2,110 1.1
02/10/2018
19.05
 3,061,050 18.94 19.36 18.67 1,030 4,110 -0.1
01/10/2018
18.94
 4,189,220 19.29 19.63 18.86 10,900 4,020 0.2
28/09/2018
19.29
 3,582,160 19.48 19.94 19.29 5,430 41,110 -0.9
27/09/2018
19.48
 3,012,430 19.52 19.75 19.44 28,640 37,820 -0.2
26/09/2018
19.52
 4,787,540 18.90 19.75 18.82 22,090 940 0.5
25/09/2018
18.90
 3,275,860 18.74 19.13 18.59 0 0 0
24/09/2018
18.74
 2,241,310 18.94 19.05 18.67 0 12,110 -0.3
21/09/2018
18.94
 4,605,680 18.74 19.13 18.67 45,460 368,120 -7.9
20/09/2018
18.74
 3,074,500 18.55 19.17 18.43 2,980 7,020 -0.1
19/09/2018
18.55
 4,710,640 18.43 19.09 18.39 66,760 21,180 1.1
18/09/2018
18.43
 5,098,700 17.58 18.43 17.19 42,700 7,060 0.8
17/09/2018
17.58
 1,102,990 17.58 17.66 17.27 31,090 1,270 0.7
14/09/2018
17.58
 1,501,880 17.62 17.85 17.50 20,300 5,770 0.3
13/09/2018
17.62
 2,331,000 17.27 17.81 17.27 82,500 12,450 1.6
12/09/2018
17.27
 1,645,110 17.04 17.54 17.16 63,860 25,000 0.9
11/09/2018
17.04
 1,053,330 16.85 17.16 16.85 66,430 2,000 1.4
10/09/2018
16.85
 1,206,680 17.27 17.27 16.85 51,380 31,760 0.4
07/09/2018
17.27
 1,194,570 17.00 17.27 17.00 187,220 2,050 4.1
06/09/2018
17.00
 1,959,840 17.39 17.39 16.92 81,030 1,470 1.8
05/09/2018
17.39
 1,970,570 17.66 17.66 17.04 300 1,470 -0.0
04/09/2018
17.66
 1,640,480 17.93 17.97 17.35 51,960 1,510 1.1
31/08/2018
17.93
 1,281,130 17.93 18.20 17.85 10,100 1,470 0.2
30/08/2018
17.93
 1,909,430 17.54 18.01 17.77 24,800 12,120 0.3
29/08/2018
17.54
 1,447,300 17.50 17.54 17.35 3,400 200,000 -4.4
28/08/2018
17.50
 1,402,260 17.74 17.81 17.43 1,100 1,470 -0.0
27/08/2018
17.74
 1,281,640 17.74 18.05 17.66 13,070 7,220 0.1
24/08/2018
17.74
 1,284,670 17.93 18.12 17.66 1,920 36,450 -0.8
23/08/2018
17.93
 1,855,010 17.58 18.12 17.62 23,720 13,950 0.2
22/08/2018
17.58
 2,399,030 17.31 18.01 17.39 0 4,670 -0.1
21/08/2018
17.31
 842,650 17.04 17.35 16.92 100 3,690 -0.1
20/08/2018
17.04
 867,150 17.12 17.27 17.00 520 7,400 -0.2
17/08/2018
17.12
 1,009,870 17.43 17.58 17.12 710 7,350 -0.1
16/08/2018
17.43
 1,043,460 17.54 17.54 17.12 0 12,150 -0.3
15/08/2018
17.54
 1,228,850 17.77 17.97 17.19 9,120 17,120 -0.2
14/08/2018
17.77
 2,217,930 17.39 18.12 17.35 15,000 12,280 0.1
13/08/2018
17.39
 1,304,050 17.47 17.50 17.19 350 2,220 -0.0
10/08/2018
17.47
 1,379,850 17.43 17.66 17.16 10,110 13,680 -0.1
09/08/2018
17.43
 1,630,050 17.31 17.74 17.31 10,030 161,470 -3.4
08/08/2018
17.31
 911,760 17.04 17.39 17.04 5,520 105,440 -2.2

Chính sách bảo mật | Điều khoản sử dụng |