CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.20
0.10
(2.44%)
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
(2026-07-01) 		-0.80 -16.33% 15,568,900 -55,970 0
4.10
5
4.20
2 tháng
(2026-06-01) 		-0.90 -18% 29,383,500 -9,770 0
4.10
5
4.20
3 tháng
(2026-05-04) 		-1 -19.61% 53,415,600 173,913 0
4.10
5.30
4.20
6 tháng
(2026-02-02) 		-2.30 -35.94% 126,794,700 -301,787 -2.4
4.10
6.60
4.20
12 tháng
(2025-08-05) 		-4.20 -50.60% 405,947,200 -6,149,387 -41.5
4.10
8.60
4.20
24 tháng
(2024-08-12) 		-0.53 -11.45% 843,020,680 -5,995,737 -38.8
4.10
8.60
4.20
36 tháng
(2023-08-16) 		-6.75 -62.21% 1,238,709,380 -11,330,680 -68.9
4.10
10.85
4.20
60 tháng
(2021-08-26) 		-8.19 -66.64% 3,806,354,180 -15,644,264 -163.2
4.10
31.80
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
5.30
 1,384,800 5.20 5.40 5.20 5,000 5,000 -0.0
09/03/2026
5.10
 4,958,200 5.70 5.70 4.90 5,000 5,000 -0.0
06/03/2026
5.70
 2,018,200 5.80 5.90 5.60 0 8,700 -0.1
05/03/2026
5.90
 712,000 5.80 6 5.80 100 267,000 -1.5
04/03/2026
5.80
 2,088,700 5.90 5.90 5.70 0 0 0
03/03/2026
5.90
 1,491,600 6 6 5.80 12,500 0 0.1
02/03/2026
6
 2,483,100 6.20 6.20 5.80 0 40,500 -0.3
27/02/2026
6.20
 1,126,900 6.30 6.30 6.10 0 900 -0.0
26/02/2026
6.20
 592,700 6.30 6.30 6.10 0 0 0
25/02/2026
6.30
 1,220,800 6.20 6.30 6.10 900 5,000 -0.0
24/02/2026
6.20
 1,329,800 6.20 6.30 6.20 100 0 0.0
23/02/2026
6.30
 561,300 6.20 6.30 6.20 0 262,400 -1.6
13/02/2026
6.20
 886,200 6.20 6.30 6.10 100 0 0.0
12/02/2026
6.30
 2,632,400 6.30 6.40 6.10 0 0 0
11/02/2026
6.30
 609,400 6.10 6.30 6.10 4,900 0 0.0
10/02/2026
6.20
 658,500 6.20 6.30 6.10 31,900 0 0.2
09/02/2026
6.20
 1,524,500 6.20 6.30 6.10 20,200 0 0.1
06/02/2026
6.30
 2,110,100 6.50 6.50 6.20 203,600 0 1.3
05/02/2026
6.50
 1,476,600 6.50 6.70 6.40 203,600 0 1.3
04/02/2026
6.60
 3,661,900 6.40 6.70 6.40 0 40,500 -0.3
03/02/2026
6.50
 1,348,000 6.40 6.50 6.30 0 12,500 -0.1
02/02/2026
6.40
 1,512,400 6.30 6.40 6.20 0 12,500 -0.1
30/01/2026
6.30
 1,882,900 6.30 6.30 6.10 2,500 0 0.0
29/01/2026
6.10
 918,600 6.30 6.30 6.10 2,800 0 0.0
28/01/2026
6.30
 1,432,600 6.20 6.40 6.10 0 0 0
27/01/2026
6.20
 592,900 6.30 6.30 6.20 0 900 -0.0
26/01/2026
6.30
 1,136,900 6.30 6.40 6.20 0 0 0
23/01/2026
6.40
 689,600 6.40 6.40 6.30 0 200 -0.0
22/01/2026
6.40
 1,316,600 6.30 6.50 6.30 0 2,500 -0.0
21/01/2026
6.30
 845,300 6.40 6.40 6.20 0 1,000 -0.0
20/01/2026
6.40
 1,373,100 6.50 6.50 6.30 2,500 27,000 -0.2
19/01/2026
6.50
 1,006,600 6.60 6.70 6.40 0 100 -0.0
16/01/2026
6.60
 4,674,400 6.30 6.90 6.20 0 25,300 -0.2
15/01/2026
6.30
 1,075,600 6.30 6.30 6.20 0 0 0
14/01/2026
6.30
 829,300 6.40 6.50 6.20 0 70,000 -0.4
13/01/2026
6.40
 1,527,400 6.30 6.40 6.20 0 2,500 -0.0
12/01/2026
6.30
 1,445,800 6.20 6.30 6.10 2,600 0 0.0
09/01/2026
6.30
 1,527,000 6.30 6.40 6.20 0 0 0
08/01/2026
6.30
 1,266,200 6.20 6.40 6.20 0 2,500 -0.0
07/01/2026
6.30
 1,211,900 6.30 6.30 6.20 0 0 0
06/01/2026
6.30
 1,893,000 6.30 6.30 6.10 0 1,400 -0.0
05/01/2026
6.30
 786,000 6.20 6.40 6.10 0 0 0
31/12/2025
6.40
 937,900 6.40 6.40 6.20 0 0 0
30/12/2025
6.40
 584,900 6.30 6.40 6.30 0 0 0
29/12/2025
6.30
 590,500 6.30 6.40 6.30 0 300 -0.0
26/12/2025
6.40
 1,022,500 6.40 6.40 6.20 0 0 0
25/12/2025
6.30
 2,114,600 6.50 6.70 6.20 0 200,800 -1.3
24/12/2025
6.60
 944,400 6.70 6.70 6.50 0 36,200 -0.2
23/12/2025
6.70
 2,912,600 6.60 6.90 6.60 175,800 115,000 0.4
22/12/2025
6.60
 1,511,700 6.50 6.60 6.40 0 79,800 -0.5
19/12/2025
6.50
 1,651,100 6.60 6.60 6.40 80,000 208,400 -0.8
18/12/2025
6.60
 882,900 6.70 6.70 6.50 35,800 0 0.2
17/12/2025
6.70
 2,218,600 6.60 6.70 6.50 167,300 3,200 1.1
16/12/2025
6.60
 2,323,800 6.60 6.70 6.30 59,000 5,000 0.4
15/12/2025
6.60
 1,420,700 6.80 6.90 6.60 36,200 0 0.2
12/12/2025
6.80
 4,002,600 6.80 7.20 6.60 380,900 12,600 2.5
11/12/2025
6.80
 3,978,100 6.60 6.90 6.50 1,700 0 0.0
10/12/2025
6.60
 3,079,100 6.30 6.70 6.20 0 55,700 -0.4
09/12/2025
6.30
 1,305,600 6.40 6.40 6.10 0 1,000 -0.0
08/12/2025
6.40
 890,600 6.30 6.40 6.20 0 0 0
05/12/2025
6.40
 906,200 6.40 6.50 6.30 2,500 200 0.0
04/12/2025
6.40
 1,239,400 6.30 6.50 6.30 2,600 1,800 0.0
03/12/2025
6.40
 1,454,300 6.20 6.40 6.20 0 0 0
02/12/2025
6.30
 795,700 6.20 6.30 6.10 0 0 0
01/12/2025
6.20
 825,600 6.30 6.30 6.20 100 1,000 -0.0
28/11/2025
6.30
 448,700 6.20 6.30 6.10 0 0 0
27/11/2025
6.20
 1,008,500 6.30 6.30 6.10 7,100 0 0.0
26/11/2025
6.30
 1,023,100 6.30 6.30 6.20 200 0 0.0
25/11/2025
6.30
 567,900 6.30 6.40 6.20 300 2,000 -0.0
24/11/2025
6.30
 1,242,100 6.40 6.40 6.20 5,000 0 0.0
21/11/2025
6.40
 737,100 6.30 6.40 6.20 0 1,000 -0.0
20/11/2025
6.40
 1,650,700 6.40 6.40 6.30 0 20,000 -0.1
19/11/2025
6.40
 846,500 6.40 6.40 6.30 0 0 0
18/11/2025
6.40
 758,000 6.50 6.50 6.30 20,000 0 0.1
17/11/2025
6.50
 957,400 6.30 6.50 6.20 0 0 0
14/11/2025
6.30
 666,300 6.30 6.30 6.20 0 800 -0.0
13/11/2025
6.30
 405,000 6.30 6.30 6.20 0 0 0
12/11/2025
6.30
 506,000 6.20 6.30 6.10 200 0 0.0
11/11/2025
6.20
 880,600 6.20 6.20 6.10 0 0 0
10/11/2025
6.10
 713,000 6.20 6.20 6.10 0 2,000 -0.0
07/11/2025
6.10
 1,263,700 6.40 6.40 6.10 0 0 0
06/11/2025
6.40
 652,800 6.40 6.40 6.20 0 0 0
05/11/2025
6.40
 556,000 6 6.50 6 10,000 0 0.1
04/11/2025
6.50
 1,868,800 6.40 6.50 6.20 9,400 3,000 0.0
03/11/2025
6.40
 1,895,900 6.70 6.80 6.30 32,100 14,400 0.1
31/10/2025
6.70
 2,889,300 6.60 6.90 6.50 13,200 243,200 -1.6
30/10/2025
6.60
 2,904,700 6.30 6.60 6.30 1,000 200,000 -1.3
29/10/2025
6.40
 2,129,100 6.20 6.50 6.10 2,000 550,000 -3.4
28/10/2025
6.30
 1,780,800 6.10 6.30 6 6,300 120,100 -0.7
27/10/2025
6.10
 1,492,000 6.30 6.30 6.10 20,000 575,300 -3.4
24/10/2025
6.30
 1,534,300 6.30 6.40 6 0 0 0
23/10/2025
6.40
 1,565,200 6.40 6.50 6.20 1,300 535,700 -3.4
22/10/2025
6.40
 1,389,600 6.30 6.40 6.20 0 450,000 -2.8
21/10/2025
6.30
 2,291,400 6.50 6.60 6.20 0 450,000 -2.8
20/10/2025
6.40
 3,491,400 6.50 6.80 6.20 155,300 500,000 -2.3
17/10/2025
6.50
 3,315,700 6.80 6.80 6.50 61,400 682,600 -4.1
16/10/2025
6.80
 1,935,700 6.80 7 6.70 20,200 500,000 -3.3
15/10/2025
6.80
 1,572,300 7.10 7.10 6.80 2,100 300,000 -2.1
14/10/2025
7
 2,039,000 7 7.20 6.90 27,000 100 0.2
13/10/2025
7.10
 1,487,900 7 7.10 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |