CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.40
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
(2025-11-05) 		0 0% 19,198,400 16,900 0.1
6.10
6.50
6.40
2 tháng
(2025-10-06) 		-1 -13.51% 61,536,500 -4,879,400 -31.6
6.10
7.40
6.40
3 tháng
(2025-09-08) 		-1.30 -16.88% 108,404,900 -5,554,900 -36.9
6.10
8.10
6.40
6 tháng
(2025-06-09) 		0 0% 364,180,100 -4,941,914 -33.2
6.10
8.60
6.40
12 tháng
(2024-12-10) 		1.40 28% 567,486,979 -4,756,966 -31.6
5
8.60
6.40
24 tháng
(2023-12-18) 		-1.30 -16.88% 920,674,780 -10,929,153 -65.3
4.63
9.28
6.40
36 tháng
(2022-12-21) 		-3.01 -31.99% 1,550,147,680 -14,362,890 -94.3
4.63
10.85
6.40
60 tháng
(2020-12-31) 		-7.69 -54.57% 4,601,552,330 -17,704,197 -197.6
4.63
31.80
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
25.21
 1,467,080 25.69 25.69 25.08 110 219,780 -10.9
29/11/2017
25.69
 1,438,970 26.00 26.00 25.44 6,580 16,000 -0.5
28/11/2017
26.00
 1,103,490 26.05 26.56 25.74 14,700 3,330 0.6
27/11/2017
26.05
 1,489,030 25.18 26.30 25.24 190,770 34,870 7.9
24/11/2017
25.18
 2,038,570 24.62 25.44 23.76 283,890 165,050 5.6
23/11/2017
24.62
 1,098,170 25.18 25.18 24.52 9,360 16,840 -0.4
22/11/2017
25.18
 1,029,390 24.98 25.39 24.68 25,370 6,670 0.9
21/11/2017
24.98
 3,097,760 25.79 25.79 24.07 84,520 159,200 -3.6
20/11/2017
25.79
 2,546,210 26.56 26.76 25.54 23,170 928,590 -46.4
17/11/2017
26.56
 1,175,970 27.07 27.17 26.35 22,090 73,560 -2.7
16/11/2017
27.07
 961,470 26.56 27.32 26.71 34,000 8,200 1.4
15/11/2017
26.56
 1,154,340 26.00 26.81 25.85 21,820 6,750 0.8
14/11/2017
26.00
 907,900 25.74 26.15 25.74 11,600 3,860 0.4
13/11/2017
25.74
 1,706,770 26.35 26.35 25.54 9,660 6,000 0.2
10/11/2017
26.35
 1,745,980 26.86 27.07 26.05 11,600 28,310 -0.9
09/11/2017
26.86
 1,319,920 27.47 27.52 26.81 9,150 8,060 0.1
08/11/2017
27.47
 1,560,490 27.47 27.63 26.86 19,560 5,000 0.8
07/11/2017
27.47
 2,343,080 27.93 28.24 27.02 11,730 8,820 0.2
06/11/2017
27.93
 3,095,210 26.15 27.93 26.46 165,360 22,300 7.7
03/11/2017
26.15
 3,444,830 24.47 26.15 24.17 572,970 32,530 27.3
02/11/2017
24.47
 4,694,210 26.30 26.30 24.47 19,480 28,300 -0.4
01/11/2017
26.30
 2,066,330 26.46 26.81 26.05 620,350 38,840 30.1
31/10/2017
26.46
 3,150,840 27.02 27.93 26.15 39,880 59,100 -1.0
30/10/2017
27.02
 3,616,310 29.00 29.56 27.02 72,150 181,920 -6.1
27/10/2017
29.00
 1,629,710 28.90 29.41 28.59 207,660 2,510 11.7
26/10/2017
28.90
 4,304,770 30.22 30.37 28.59 18,220 147,380 -7.4
25/10/2017
30.22
 970,390 30.42 30.68 30.22 100 2,000 -0.1
24/10/2017
30.42
 1,153,340 30.22 30.68 30.17 3,200 31,870 -1.7
23/10/2017
30.22
 2,240,150 30.78 31.04 30.07 39,290 5,480 2.0
20/10/2017
30.78
 1,699,090 31.60 31.85 30.78 21,360 23,540 -0.1
19/10/2017
31.60
 978,150 31.54 31.90 31.29 70,230 2,200 4.2
18/10/2017
31.54
 3,006,350 32.36 32.77 31.54 36,700 856,770 -52.0
17/10/2017
32.36
 1,264,600 32.36 32.46 31.85 20,210 195,800 -11.1
16/10/2017
32.36
 972,140 32.46 32.71 32.31 9,160 2,670 0.4
13/10/2017
32.46
 691,200 32.36 32.61 32.15 13,340 4,700 0.6
12/10/2017
32.36
 820,770 32.21 32.36 31.85 9,550 100 0.6
11/10/2017
32.21
 1,402,280 32.05 32.66 31.95 99,820 8,070 5.8
10/10/2017
32.05
 1,550,290 31.14 32.05 31.29 990 11,480 -0.7
09/10/2017
31.14
 899,510 30.73 31.19 30.73 11,640 6,070 0.3
06/10/2017
30.73
 601,350 30.93 30.98 30.63 8,390 12,230 -0.2
05/10/2017
30.93
 616,900 31.04 31.29 30.78 13,880 5,910 0.5
04/10/2017
31.04
 818,130 30.58 31.04 30.58 620 2,150 -0.1
03/10/2017
30.58
 1,363,040 31.19 31.19 30.27 15,950 21,550 -0.3
02/10/2017
31.19
 568,400 31.24 31.49 30.88 2,150 2,390 -0.0
29/09/2017
31.24
 1,720,260 30.63 31.29 30.27 5,080 14,030 -0.5
28/09/2017
30.63
 2,084,780 31.80 32.00 30.63 3,000 157,430 -9.5
27/09/2017
31.80
 875,220 31.80 32.26 31.80 33,000 8,940 1.5
26/09/2017
31.80
 726,420 31.65 31.95 31.39 6,760 9,120 -0.1
25/09/2017
31.65
 741,070 32.00 32.05 31.65 12,440 0 0.8
22/09/2017
32.00
 1,271,030 31.54 32.21 31.54 97,220 6,490 5.7
21/09/2017
31.54
 814,220 30.78 31.54 30.78 3,350 9,820 -0.4
20/09/2017
30.78
 1,392,190 31.14 31.39 30.78 1,200 12,020 -0.7
19/09/2017
31.14
 1,049,650 31.60 31.80 31.14 3,980 9,360 -0.3
18/09/2017
31.60
 1,477,740 30.93 31.95 30.93 49,030 14,900 2.1
15/09/2017
30.93
 2,859,600 30.83 31.24 30.73 1,724,680 588,210 69.1
14/09/2017
30.83
 1,010,740 31.14 31.34 30.83 3,810 48,780 -2.7
13/09/2017
31.14
 1,816,190 31.04 31.39 30.73 13,700 3,220 0.6
12/09/2017
31.04
 3,886,640 29.31 31.04 29.31 391,620 37,700 20.9
11/09/2017
29.31
 1,409,730 29.05 29.51 28.95 177,870 10,370 9.6
08/09/2017
29.05
 1,523,070 29.20 29.71 29.05 5,630 17,780 -0.7
07/09/2017
29.20
 1,299,690 29.31 29.76 29.20 15,960 102,310 -5.0
06/09/2017
29.31
 930,010 29.46 29.56 29.20 163,890 175,870 -0.7
05/09/2017
29.46
 1,291,470 29.66 29.71 29.36 145,370 159,840 -0.8
01/09/2017
29.66
 2,346,110 29.05 29.76 29.00 145,900 310,970 -9.5
31/08/2017
29.05
 1,552,780 29.15 29.41 29.00 10,280 233,980 -12.8
30/08/2017
29.15
 1,830,830 29.05 29.61 28.85 43,590 270,930 -13.0
29/08/2017
29.05
 4,583,190 27.88 29.20 27.93 5,900 418,260 -23.4
28/08/2017
27.88
 1,388,790 27.17 27.88 27.02 2,450 198,200 -10.6
25/08/2017
27.17
 775,810 27.47 27.63 27.12 2,670 114,120 -6.0
24/08/2017
27.47
 789,960 27.32 27.63 27.17 13,920 123,800 -5.9
23/08/2017
27.32
 540,060 27.37 27.47 27.12 5,110 88,330 -4.5
22/08/2017
27.37
 1,719,660 27.22 27.73 26.76 6,070 205,880 -10.7
21/08/2017
27.22
 1,309,300 27.47 27.88 27.12 1,980 222,200 -11.9
18/08/2017
27.47
 1,688,840 27.63 27.63 26.91 6,640 9,520 -0.2
17/08/2017
27.63
 850,590 27.93 27.98 27.52 5,100 50 0.3
16/08/2017
27.93
 478,200 28.08 28.08 27.73 2,550 9,740 -0.4
15/08/2017
28.08
 570,440 27.98 28.19 27.78 1,660 0 0.1
14/08/2017
27.98
 1,209,270 27.12 28.03 26.81 5,310 4,700 0.0
11/08/2017
27.12
 723,950 27.12 27.17 26.61 5,050 6,530 -0.1
10/08/2017
27.12
 611,890 27.22 27.32 26.76 2,200 9,700 -0.4
09/08/2017
27.22
 1,599,360 27.63 27.63 26.46 3,720 34,790 -1.7
08/08/2017
27.63
 1,133,970 28.03 28.03 27.47 3,990 1,300 0.1
07/08/2017
28.03
 754,350 28.44 28.44 28.03 890 3,150 -0.1
04/08/2017
28.44
 573,490 28.44 28.64 28.19 610 6,880 -0.3
03/08/2017
28.44
 1,101,070 27.83 28.49 27.63 2,920 7,330 -0.2
02/08/2017
27.83
 1,427,570 27.98 27.98 27.47 87,100 35,800 2.8
01/08/2017
27.98
 2,207,890 28.24 28.64 27.63 6,320 309,550 -16.7
31/07/2017
28.24
 3,546,220 29.25 29.25 28.24 29,350 16,980 0.7
28/07/2017
29.25
 995,870 29.25 29.56 29.25 91,680 1,200 5.2
27/07/2017
29.25
 1,109,520 29.66 29.81 29.25 132,900 0 7.7
26/07/2017
29.66
 1,472,210 29.20 29.76 29.31 35,880 5,060 1.8
25/07/2017
29.20
 787,560 28.54 29.20 28.54 1,080 21,400 -1.2
24/07/2017
28.54
 902,100 28.69 28.90 28.24 4,210 49,930 -2.6
21/07/2017
28.69
 2,191,870 28.59 29.31 28.44 2,670 227,000 -12.7
20/07/2017
28.59
 1,504,890 29.41 29.41 28.54 6,510 8,000 -0.1
19/07/2017
29.41
 842,970 29.25 29.66 29.25 137,800 123,520 0.8
18/07/2017
29.25
 1,509,560 29.36 29.51 28.64 128,000 153,340 -1.4
17/07/2017
29.36
 2,997,480 30.07 30.07 28.34 139,330 130,030 0.5
14/07/2017
30.07
 944,140 30.07 30.12 29.81 3,600 0 0.2
13/07/2017
30.07
 1,400,790 30.12 30.22 29.76 13,000 1,220 0.7

Chính sách bảo mật | Điều khoản sử dụng |