CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.20
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
(2025-12-29) 		-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)
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
07/08/2018
17.04
 1,467,970 17.04 17.58 16.81 16,780 162,660 -3.2
06/08/2018
17.04
 829,720 17.27 17.31 16.88 32,110 17,000 0.3
03/08/2018
17.27
 2,453,410 16.30 17.43 16.26 4,750 7,660 -0.1
02/08/2018
16.30
 602,910 16.42 16.42 16.03 6,650 0 0.1
01/08/2018
16.42
 801,700 16.42 16.46 16.11 5,910 0 0.1
31/07/2018
16.42
 2,053,340 16.81 16.81 16.03 42,990 4,500 0.8
30/07/2018
16.81
 892,200 16.57 16.96 16.57 5,010 100 0.1
27/07/2018
16.57
 1,187,330 16.19 16.77 16.19 13,710 1,020 0.3
26/07/2018
16.19
 1,141,130 16.69 16.81 15.95 36,610 205,870 -3.6
25/07/2018
16.69
 655,720 16.92 17.16 16.65 10 0 0.0
24/07/2018
16.92
 716,610 17.12 17.35 16.88 9,310 2,580 0.1
23/07/2018
17.12
 1,883,530 17.97 17.97 17.08 20,940 3,000 0.4
20/07/2018
17.97
 1,009,580 17.89 18.05 17.47 13,430 26,000 -0.3
19/07/2018
17.89
 1,203,260 17.77 18.28 17.74 19,330 4,950 0.3
18/07/2018
17.77
 1,989,010 16.65 17.77 16.73 27,640 33,450 -0.1
17/07/2018
16.65
 787,590 16.23 16.65 16.07 19,000 13,250 0.1
16/07/2018
16.23
 670,520 16.19 16.73 16.19 21,300 15,020 0.1
13/07/2018
16.19
 746,060 15.95 16.26 15.88 94,700 1,000 2.0
12/07/2018
15.95
 610,270 15.49 16.03 15.49 26,010 500 0.5
11/07/2018
15.49
 1,665,660 16.65 16.65 15.49 55,060 1,750 1.1
10/07/2018
16.65
 464,430 16.85 16.88 16.54 26,570 1,690 0.5
09/07/2018
16.85
 540,560 17.00 17.43 16.50 25,480 10 0.6
06/07/2018
17.00
 1,036,050 16.26 17.08 15.53 68,090 26,590 0.8
05/07/2018
16.26
 929,760 16.92 17.19 15.80 30,000 20 0.6
04/07/2018
16.92
 912,980 16.73 17.04 16.23 17,310 61,690 -0.9
03/07/2018
16.73
 2,249,570 17.97 18.12 16.73 32,600 35,870 -0.1
02/07/2018
17.97
 1,116,250 18.47 18.47 17.50 7,430 11,220 -0.1
29/06/2018
18.47
 511,950 18.74 18.98 18.47 50 0 0.0
28/06/2018
18.74
 1,486,710 19.48 19.48 18.51 10,500 0 0.3
27/06/2018
19.48
 664,590 19.48 19.83 18.98 800 0 0.0
26/06/2018
19.48
 684,400 20.06 20.06 19.48 20,340 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |