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)
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
25/06/2018
20.06
 576,130 20.06 20.41 20.06 0 4,090 -0.1
22/06/2018
20.06
 887,690 20.10 20.18 19.59 190 8,190 -0.2
21/06/2018
20.10
 610,110 20.45 20.45 19.98 203,210 3,340 5.2
20/06/2018
20.45
 1,300,300 20.10 20.45 19.40 13,770 700 0.3
19/06/2018
20.10
 2,920,910 21.57 21.57 20.10 25,210 20,150 0.1
18/06/2018
21.57
 830,250 22.38 22.54 21.30 7,840 16,350 -0.2
15/06/2018
22.38
 973,770 22.31 22.85 22.00 132,080 37,480 2.7
14/06/2018
22.31
 6,982,400 20.91 22.34 20.91 42,360 40,900 0.0
13/06/2018
20.91
 508,150 20.60 20.91 20.37 24,970 6,360 0.5
12/06/2018
20.60
 887,850 20.76 20.91 19.52 7,900 29,150 -0.6
11/06/2018
20.76
 813,300 21.07 21.14 20.68 15,210 18,810 -0.1
08/06/2018
21.07
 880,220 20.68 21.22 20.41 5,210 7,230 -0.1
07/06/2018
20.68
 963,560 20.95 20.99 20.45 7,700 4,190 0.1
06/06/2018
20.95
 870,040 20.76 21.45 20.52 5,350 2,620 0.1
05/06/2018
20.76
 1,933,900 19.67 21.03 20.52 18,770 125,260 -2.9
04/06/2018
19.67
 935,100 18.39 19.67 18.36 100,000 36,470 1.7
01/06/2018
18.39
 1,048,580 18.51 18.74 18.20 48,050 174,490 -3.0
31/05/2018
18.51
 739,790 18.28 18.74 17.97 5,210 55,700 -1.2
30/05/2018
18.28
 622,880 18.59 18.90 18.24 40,510 740 1.0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
29/05/2018
18.59
 946,140 17.37 18.59 17.27 57,800 9,320 1.1
28/05/2018
17.37
 2,207,490 18.67 18.93 17.37 123,610 2,500 4.3
25/05/2018
18.67
 929,850 19.16 19.44 18.67 28,170 5,350 0.8
24/05/2018
19.16
 878,330 19.69 20.02 19.03 14,480 10,550 0.1
23/05/2018
19.69
 1,089,780 20.10 20.10 19.33 1,400 28,090 -1.0
22/05/2018
20.10
 928,110 20.83 20.83 19.77 4,900 42,850 -1.5
21/05/2018
20.83
 731,590 20.55 20.91 20.61 35,350 31,100 0.2
18/05/2018
20.55
 994,320 19.97 20.58 20.10 8,830 150 0.3
17/05/2018
19.97
 372,510 19.77 20.05 19.77 500 0 0.0
16/05/2018
19.77
 591,040 20.20 20.20 19.77 350 13,260 -0.5
15/05/2018
20.20
 489,240 20.25 20.61 20.02 10 0 0.0
14/05/2018
20.25
 501,670 20.30 20.35 19.94 21,000 0 0.8
11/05/2018
20.30
 509,390 20.10 20.30 19.74 13,050 7,320 0.2
10/05/2018
20.10
 466,760 20.66 20.66 20.10 105,340 6,340 4.0
09/05/2018
20.66
 978,370 20.71 20.91 20.35 5,890 10 0.2
08/05/2018
20.71
 438,620 20.76 21.19 20.71 11,610 10,620 0.0
07/05/2018
20.76
 459,020 20.61 21.06 20.45 13,300 7,990 0.2
04/05/2018
20.61
 579,650 20.86 21.06 20.45 15,150 800 0.6
03/05/2018
20.86
 848,530 20.86 20.86 19.84 130,720 0 5.2
02/05/2018
20.86
 803,940 20.35 21.11 20.48 250,820 2,300 10.2
27/04/2018
20.35
 1,005,390 19.41 20.35 18.82 104,930 27,530 3.0
26/04/2018
19.41
 1,415,750 20.86 20.86 19.41 173,080 59,390 4.5
24/04/2018
20.86
 2,116,890 21.95 21.95 20.43 272,380 16,700 10.4
23/04/2018
21.95
 3,006,040 23.58 23.58 21.95 115,850 220,130 -4.5
20/04/2018
23.58
 828,870 23.81 23.81 23.07 2,050 22,270 -0.9
19/04/2018
23.81
 1,198,840 23.96 23.96 22.39 204,700 50,540 7.2
18/04/2018
23.96
 932,540 24.04 24.62 23.96 10 36,280 -1.7
17/04/2018
24.04
 812,130 24.04 24.17 23.56 0 32,960 -1.5
16/04/2018
24.04
 900,760 24.22 24.32 23.79 1,050 8,000 -0.3
13/04/2018
24.22
 1,165,620 24.42 24.78 24.04 211,740 12,010 9.6
12/04/2018
24.42
 1,683,220 24.42 24.68 23.81 253,200 22,340 11.0
11/04/2018
24.42
 2,232,630 24.83 25.39 24.29 305,720 44,630 12.7
10/04/2018
24.83
 5,108,520 25.79 26.00 24.42 539,970 931,420 -19.0
09/04/2018
25.79
 2,327,930 24.93 25.90 25.01 191,430 6,500 9.3
06/04/2018
24.93
 2,982,830 24.68 25.08 24.32 269,600 12,550 12.4
05/04/2018
24.68
 2,192,490 24.29 24.88 24.42 289,260 2,270 13.9
04/04/2018
24.29
 2,708,020 23.66 24.40 23.91 338,590 6,100 15.8
03/04/2018
23.66
 2,132,270 23.28 23.66 23.15 363,280 530 16.8
02/04/2018
23.28
 2,619,440 22.69 23.40 22.72 193,160 6,020 8.5
30/03/2018
22.69
 1,172,680 22.54 22.87 22.13 4,700 100 0.2
29/03/2018
22.54
 1,094,790 22.54 23.05 22.18 6,360 25,250 -0.8
28/03/2018
22.54
 1,564,260 21.60 22.56 21.37 9,730 79,000 -3.0
27/03/2018
21.60
 1,018,130 21.11 21.62 21.22 60 95,600 -4.0
26/03/2018
21.11
 1,018,690 21.55 22.03 21.11 920 90,000 -3.8
23/03/2018
21.55
 1,646,500 22.39 22.39 21.27 25,720 23,500 0.1
22/03/2018
22.39
 1,437,600 22.74 22.79 22.13 4,860 3,700 0.0
21/03/2018
22.74
 963,150 22.82 23.15 22.59 620 58,930 -2.6
20/03/2018
22.82
 1,416,910 22.64 23.30 22.64 23,930 4,380 0.9
19/03/2018
22.64
 1,580,770 23.30 23.45 22.46 24,370 13,610 0.5
16/03/2018
23.30
 1,492,070 23.51 23.51 23.05 50,390 310,170 -11.9

Chính sách bảo mật | Điều khoản sử dụng |