Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	7.80	3,227,500	8	8.10	7.80	1,300	0	0.0
04/09/2025	8	2,716,200	8.10	8.10	7.80	1,000	8,000	-0.1
03/09/2025	8.10	2,094,100	8.10	8.20	7.90	800	1,000	-0.0
29/08/2025	8.10	2,373,300	8.20	8.30	8	23,100	8,500	0.1
28/08/2025	8.20	3,387,600	8	8.30	8	0	600	0
27/08/2025	8	1,883,800	8	8.20	7.80	5,400	0	0.0
26/08/2025	8	2,022,200	7.70	8	7.70	0	0	0
25/08/2025	7.70	2,470,000	7.90	8	7.60	6,500	7,000	-0.0
22/08/2025	7.70	7,808,900	8.20	8.20	7.40	73,300	460,000	-3.0
21/08/2025	8.10	3,592,800	8.30	8.40	8.10	5,800	1,900	0.0
20/08/2025	8.30	5,093,800	8.60	8.70	8	5,000	60,000	-0.5
19/08/2025	8.60	9,369,800	8.40	8.70	8.40	122,000	90,000	0.3
18/08/2025	8.40	4,502,900	8.20	8.40	8	465,500	0	3.8
15/08/2025	8.20	3,592,300	8.30	8.40	8	32,500	80,000	-0.4
14/08/2025	8.30	5,563,900	8.30	8.40	8.10	700	568,400	-4.7
13/08/2025	8.30	8,214,200	8.40	8.40	8	500	31,000	-0.3
12/08/2025	8.40	4,952,600	8.60	8.70	8.20	1,800	50,500	-0.4
11/08/2025	8.60	6,450,500	8.40	8.90	8.40	112,000	155,100	-0.4
08/08/2025	8.40	9,152,700	8.30	8.70	8.10	33,300	6,000	0.2
07/08/2025	8.20	4,353,800	8.20	8.30	8	36,000	0	0.3
06/08/2025	8.20	4,784,100	8.30	8.30	8	107,000	400	0.9
05/08/2025	8.30	12,430,500	8.30	8.70	7.70	161,200	57,000	0.9
04/08/2025	8.30	14,367,700	7.50	8.30	7.30	300,000	23,400	2.3
01/08/2025	7.40	7,016,000	7.20	7.50	7	368,500	700	2.7
31/07/2025	7.10	4,822,700	7.30	7.30	7	10,200	0	0.1
30/07/2025	7.30	4,128,800	7.30	7.40	7.10	5,000	1,000	0.0
29/07/2025	7.30	10,415,600	7.50	7.70	7.20	155,500	92,000	0.5
28/07/2025	7.50	5,943,000	7.50	7.50	7.30	16,300	13,100	0.0
25/07/2025	7.30	8,310,900	7.10	7.70	7.10	5,500	3,000	0.0
24/07/2025	7.10	2,511,400	7.10	7.20	7	75,000	0	0.5
23/07/2025	7.10	3,509,100	7.20	7.30	7	4,000	3,300	0.0
22/07/2025	7.20	4,018,600	7.20	7.20	7	4,200	21,000	-0.1
21/07/2025	7.20	6,117,900	7.30	7.50	7.10	0	50,000	-0.4
18/07/2025	7.30	3,831,700	7.30	7.40	7.10	1,000	50,000	-0.4
17/07/2025	7.20	5,900,700	7.20	7.50	7.10	1,100	8,500	-0.1
16/07/2025	7.20	5,083,300	7.20	7.30	6.90	60,000	11,000	0.3
15/07/2025	7.20	4,732,500	7.10	7.40	7	66,500	65,700	0
14/07/2025	7.10	4,091,400	6.90	7.10	6.80	11,600	4,800	0.0
11/07/2025	6.90	3,801,200	7.10	7.10	6.80	200	44,100	-0.3
10/07/2025	7.10	4,278,500	7.20	7.20	7	0	104,100	-0.7
09/07/2025	7.20	4,556,400	7.30	7.60	7.10	14,900	400	0.1
08/07/2025	7.30	14,290,500	6.50	7.30	6.30	5,300	50,000	0
07/07/2025	6.50	2,757,900	6.50	6.50	6.30	0	116,700	-0.7
04/07/2025	6.50	1,636,300	6.60	6.60	6.40	0	4,400	-0.0
03/07/2025	6.60	1,357,100	6.50	6.70	6.50	9,500	0	0.1
02/07/2025	6.60	2,183,300	6.50	6.70	6.40	1,700	0	0.0
01/07/2025	6.50	1,420,600	6.50	6.60	6.40	286,000	5,000	1.8
30/06/2025	6.50	1,052,800	6.40	6.50	6.30	8,400	0	0.1
27/06/2025	6.40	365,800	6.30	6.40	6.30	0	0	0
26/06/2025	6.30	789,800	6.40	6.50	6.30	100,000	0	0
25/06/2025	6.40	1,504,000	6.40	6.50	6.30	180,000	0	1.2
24/06/2025	6.40	609,300	6.30	6.40	6.30	0	0	0
23/06/2025	6.30	1,004,800	6.40	6.40	6.20	9,100	0	0.1
20/06/2025	6.40	675,600	6.40	6.40	6.30	0	0	0
19/06/2025	6.40	491,900	6.30	6.50	6.30	0	0	0
18/06/2025	6.30	737,400	6.30	6.50	6.30	0	25,000	-0.2
17/06/2025	6.40	1,067,500	6.40	6.50	6.30	0	1,000	0
16/06/2025	6.40	1,031,700	6.30	6.40	6.20	0	5,800	-0.0
13/06/2025	6.40	1,513,900	6.50	6.50	6.20	0	150,614	0
12/06/2025	6.50	749,200	6.50	6.50	6.30	0	0	0
11/06/2025	6.50	595,300	6.50	6.50	6.30	157,500	100	0
10/06/2025	6.50	1,054,500	6.40	6.50	6.30	9,200	3,200	0
09/06/2025	6.40	1,411,100	6.60	6.70	6.40	3,400	8,000	-0.0
06/06/2025	6.60	1,658,700	6.70	6.70	6.50	3,400	5,400	0
05/06/2025	6.70	2,295,700	6.70	6.90	6.50	0	1,500	-0.0
04/06/2025	6.70	1,940,700	6.70	6.90	6.60	20,000	1,900	0.1
03/06/2025	6.70	3,530,800	6.60	6.80	6.60	500	355,100	0
02/06/2025	6.60	1,598,000	6.50	6.80	6.40	50,500	41,000	0
30/05/2025	6.50	1,505,800	6.70	6.70	6.40	11,300	0	0
29/05/2025	6.70	2,117,400	6.60	6.70	6.40	0	200	0
28/05/2025	6.60	5,349,000	6.20	6.80	6.20	415,000	3,310	0
27/05/2025	6.20	991,000	6	6.20	6	0	0	0
26/05/2025	6.10	1,287,700	6	6.10	5.90	3,900	0	0
23/05/2025	6.10	1,054,400	6.10	6.20	6	200	0	0
22/05/2025	6.10	1,075,400	6.20	6.20	6	1,000	0	0.0
21/05/2025	6.20	1,182,000	6.10	6.20	6	1,100	0	0.0
20/05/2025	6.10	1,002,100	6.20	6.20	6	2,400	200	0.0
19/05/2025	6.20	1,011,900	6.30	6.30	6.10	0	800	-0.0
16/05/2025	6.30	1,312,000	6.30	6.40	6.10	0	1,000	-0.0
15/05/2025	6.30	1,748,700	6.20	6.40	6.20	0	0	0
14/05/2025	6.30	1,424,100	6.20	6.30	6.10	0	0	0
13/05/2025	6.20	752,900	6.20	6.30	6.10	0	0	0
12/05/2025	6.20	504,300	6.20	6.20	6.10	0	2,000	0
09/05/2025	6.20	977,500	6.20	6.30	6	0	0	0
08/05/2025	6.20	898,100	6.20	6.30	6.10	20,000	101,800	0
07/05/2025	6.10	788,800	6.20	6.20	6.10	0	0	0
06/05/2025	6.30	1,044,500	6.30	6.40	6.10	1,900	2,000	0
05/05/2025	6.40	912,500	6.40	6.50	6.20	0	0	0
29/04/2025	6.30	741,800	6.30	6.40	6.20	35,000	0	0.2
28/04/2025	6.30	2,564,000	6	6.60	6	1,000	0	0.0
25/04/2025	6	657,300	6	6	5.80	0	4,600	-0.0
24/04/2025	6	774,000	6	6	5.80	5,100	0	0.0
23/04/2025	5.90	485,000	5.90	6	5.80	0	0	0
22/04/2025	5.90	1,862,900	6	6	5.40	1,300	34	0.0
21/04/2025	6.10	809,800	5.90	6.10	5.90	0	6,600	-0.0
18/04/2025	5.90	626,500	5.90	6.10	5.90	0	46	-0.0
17/04/2025	6	473,400	5.90	6	5.80	0	636	-0.0
16/04/2025	5.90	518,100	6	6	5.80	0	0	0
15/04/2025	5.90	1,346,700	6.10	6.10	5.90	10	0	0
14/04/2025	6.10	674,900	6.20	6.30	6	0	0	0

Page:
1
2
3
>>

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	0%	24,718,000	-127,700	-0.8	6.20 6.60 6.20
2 tháng (2025-11-28)	0	0%	60,646,800	93,500	0.8	6.20 6.80 6.20
3 tháng (2025-10-29)	-0.10	-1.56%	86,769,300	-842,400	-5.1	6.10 6.80 6.20
6 tháng (2025-07-31)	-0.80	-11.27%	300,531,900	-5,197,400	-34.1	6.10 8.60 6.20
12 tháng (2025-02-03)	-0.10	-1.56%	555,505,739	-4,844,356	-32.0	5.20 8.60 6.20
24 tháng (2024-02-07)	-2.09	-24.91%	902,070,380	-10,997,492	-66.2	4.63 9.09 6.20
36 tháng (2023-02-13)	-2.08	-24.82%	1,515,817,180	-14,255,729	-93.6	4.63 10.85 6.20
60 tháng (2021-02-22)	-9.50	-60.12%	4,397,488,580	-15,996,477	-172.6	4.63 31.80 6.20

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH