Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	5	637,200	5	5.10	5	0	0	0
28/04/2026	5	739,800	5	5.10	5	0	0	0
27/04/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
24/04/2026	5	944,200	5	5.10	4.90	0	400	-0.0
23/04/2026	5	1,486,000	5	5.10	4.90	0	1,500	-0.0
22/04/2026	5	2,052,400	5	5.10	4.90	2,000	0	0.0
21/04/2026	5	814,700	5.10	5.10	5	0	0	0
20/04/2026	5	1,599,800	5.10	5.20	5	0	0	0
17/04/2026	5	554,300	5	5.10	5	0	2,500	-0.0
16/04/2026	5	589,800	5.10	5.10	5	0	0	0
15/04/2026	5.10	698,900	5.10	5.10	5	0	0	0
14/04/2026	5.10	653,700	5.10	5.20	5	0	1,100	-0.0
13/04/2026	5	696,500	5.20	5.20	5	0	0	0
10/04/2026	5	1,070,800	5.20	5.20	5	0	0	0
09/04/2026	5.20	760,000	5.10	5.20	5	0	0	0
08/04/2026	5.20	3,708,100	4.80	5.20	4.80	0	9,600	-0.0
07/04/2026	4.90	1,587,300	5	5.10	4.90	100	0	0.0
06/04/2026	5	1,845,000	5.10	5.20	5	100	10,900	-0.1
03/04/2026	5.10	723,700	5.20	5.20	5.10	0	700	-0.0
02/04/2026	5.20	938,400	5.20	5.30	5.10	0	0	0
01/04/2026	5.10	1,651,500	5.20	5.30	5.10	0	0	0
31/03/2026	5.20	651,600	5.20	5.20	5.10	0	0	0
30/03/2026	5.10	900,000	5.30	5.30	5.10	0	0	0
27/03/2026	5.30	1,534,400	5.20	5.30	5.10	0	100	-0.0
26/03/2026	5.20	550,700	5.30	5.30	5.10	0	800	-0.0
25/03/2026	5.30	1,425,400	5.30	5.30	5.10	0	6,600	-0.0
24/03/2026	5.30	529,200	5	5.30	5	0	0	0
23/03/2026	5.20	1,156,200	5.30	5.30	5.10	0	18,000	-0.1
20/03/2026	5.30	739,000	5.30	5.40	5.20	0	0	0
19/03/2026	5.30	783,300	5.40	5.40	5.30	100	0	0.0
18/03/2026	5.40	542,500	5.30	5.70	5.30	0	20,000	-0.1
17/03/2026	5.50	437,900	5.50	5.60	5.40	0	0	0
16/03/2026	5.50	1,328,400	5.40	5.60	5.30	0	3,000	-0.0
13/03/2026	5.40	896,200	5.30	5.40	5.20	0	0	0
12/03/2026	5.40	684,500	5.40	5.40	5.30	54,100	63,800	-0.0
11/03/2026	5.40	1,030,500	5.30	5.50	5.20	0	0	0
10/03/2026	5.30	1,384,200	5.20	5.40	5.20	0	0	0
09/03/2026	5.10	4,958,100	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	100	21,200	-0.1
05/03/2026	5.90	712,000	5.80	6	5.80	0	8,700	-0.1
04/03/2026	5.80	2,087,700	5.90	5.90	5.70	100	267,000	-1.5
03/03/2026	5.90	1,486,600	6	6	5.80	0	0	0
02/03/2026	6	2,482,200	6.20	6.20	5.80	12,500	0	0.1
27/02/2026	6.20	1,126,500	6.30	6.30	6.10	0	0	0
26/02/2026	6.20	592,700	6.30	6.30	6.10	0	900	-0.0
25/02/2026	6.20	1,220,600	6.20	6.30	6.10	0	0	0
24/02/2026	6.30	1,329,100	6.20	6.30	6.20	900	5,000	-0.0
23/02/2026	6.30	561,300	6.20	6.30	6.20	100	0	0.0
20/02/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
19/02/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
18/02/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
17/02/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
16/02/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
13/02/2026	6.30	808,200	6.20	6.30	6.10	0	262,400	-1.6
12/02/2026	6.30	2,632,300	6.30	6.40	6.10	100	0	0.0
11/02/2026	6.30	609,300	6.10	6.30	6.10	0	0	0
10/02/2026	6.20	658,400	6.20	6.30	6.10	4,900	0	0.0
09/02/2026	6.20	1,522,200	6.20	6.30	6.10	31,900	0	0.2
06/02/2026	6.30	2,110,100	6.50	6.50	6.20	20,200	0	0.1
05/02/2026	6.40	1,476,500	6.50	6.70	6.40	203,600	0	1.3
04/02/2026	6.60	3,659,900	6.40	6.70	6.40	28,600	0	0.2
03/02/2026	6.50	1,347,900	6.40	6.50	6.30	0	40,500	-0.3
02/02/2026	6.40	1,512,300	6.30	6.40	6.20	0	12,500	-0.1
30/01/2026	6.20	1,875,300	6.30	6.30	6.10	0	0	0
29/01/2026	6.10	913,500	6.30	6.30	6.10	2,500	0	0.0
28/01/2026	6.20	1,432,500	6.20	6.40	6.10	2,800	0	0.0
27/01/2026	6.20	592,400	6.30	6.30	6.20	0	0	0
26/01/2026	6.20	1,136,800	6.30	6.40	6.20	0	900	-0.0
23/01/2026	6.40	686,800	6.40	6.40	6.30	0	0	0
22/01/2026	6.40	1,316,600	6.30	6.50	6.30	0	200	-0.0
21/01/2026	6.30	845,300	6.40	6.40	6.20	0	2,500	-0.0
20/01/2026	6.40	1,373,100	6.50	6.50	6.30	0	1,000	-0.0
19/01/2026	6.50	1,006,600	6.60	6.70	6.40	2,500	27,000	-0.2
16/01/2026	6.60	4,668,000	6.30	6.90	6.20	0	100	-0.0
15/01/2026	6.30	1,075,600	6.30	6.30	6.20	0	25,300	-0.2
14/01/2026	6.30	799,200	6.40	6.50	6.20	0	0	0
13/01/2026	6.40	1,527,400	6.30	6.40	6.20	0	70,000	-0.4
12/01/2026	6.30	1,445,800	6.20	6.30	6.10	0	2,500	-0.0
09/01/2026	6.30	1,527,000	6.30	6.40	6.20	2,600	0	0.0
08/01/2026	6.20	1,265,900	6.20	6.40	6.20	0	0	0
07/01/2026	6.30	1,211,800	6.30	6.30	6.20	0	2,500	-0.0
06/01/2026	6.20	1,892,900	6.30	6.30	6.10	0	0	0
05/01/2026	6.30	786,000	6.20	6.40	6.10	0	1,400	-0.0
02/01/2026	6.20	1,875,300	6.30	6.30	6.10	0	0	0
01/01/2026	6.30	867,700	6.40	6.40	6.20	0	0	0
31/12/2025	6.30	867,700	6.40	6.40	6.20	0	0	0
30/12/2025	6.40	584,800	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	1,022,400	6.40	6.40	6.20	0	0	0
25/12/2025	6.40	2,101,800	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	2,912,400	6.60	6.90	6.60	175,800	115,000	0.4
22/12/2025	6.60	1,411,500	6.50	6.60	6.40	0	79,800	-0.5
19/12/2025	6.50	1,625,700	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	2,218,400	6.60	6.70	6.50	167,300	3,200	1.1
16/12/2025	6.60	2,313,800	6.60	6.70	6.30	59,000	5,000	0.4
15/12/2025	6.70	1,418,700	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	3,978,000	6.60	6.90	6.50	1,700	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 (2026-08-17)	0	0%	18,539,800	29,300	0.2	3.50 6.30 3.50
2 tháng (2026-07-20)	0	0%	35,639,000	-6,400	0.0	3.50 6.30 3.50
3 tháng (2026-06-18)	0	0%	51,292,700	-12,900	-0.0	3.50 6.30 3.50
6 tháng (2026-03-20)	0	0%	100,236,300	-250,800	-1.3	3.50 6.60 3.50
12 tháng (2025-09-22)	0	0%	220,465,748	-957,332	-5.5	3.50 8.40 3.50
24 tháng (2024-09-26)	0	0%	526,829,718	-1,573,656	-7.0	3.50 8.66 3.50
36 tháng (2023-10-02)	-5.51	-61.15%	788,343,683	-4,323,868	-28.3	3.50 10.75 3.50
60 tháng (2021-10-12)	-11.57	-76.77%	2,932,586,583	-7,441,769	-110.4	3.50 31.80 3.50

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH