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)
15/03/2018
23.51
 2,163,770 23.25 24.01 22.92 124,190 14,510 5.1
14/03/2018
23.25
 3,173,810 21.93 23.35 22.03 27,050 36,010 -0.4
13/03/2018
21.93
 1,844,960 21.22 21.93 20.78 56,830 42,900 0.6
12/03/2018
21.22
 1,121,520 21.67 21.83 21.06 8,330 45,200 -1.6
09/03/2018
21.67
 1,448,280 21.75 21.88 21.42 2,610 30,000 -1.2
08/03/2018
21.75
 1,630,350 21.75 22.08 21.55 44,170 34,160 0.4
07/03/2018
21.75
 2,364,480 21.78 22.11 21.50 5,900 8,200 -0.1
06/03/2018
21.78
 4,231,280 21.06 22.23 21.37 26,230 200 1.1
05/03/2018
21.06
 2,849,450 19.69 21.06 19.74 95,380 33,650 2.6
02/03/2018
19.69
 1,321,810 18.93 19.82 18.57 23,900 0 0.9
01/03/2018
18.93
 1,319,030 19.23 19.23 18.72 19,000 440 0.7
28/02/2018
19.23
 1,122,160 19.54 19.59 19.18 109,000 85,220 0.9
27/02/2018
19.54
 873,900 19.84 19.84 19.44 26,490 100,020 -2.8
26/02/2018
19.84
 1,280,690 19.99 20.15 19.74 290,640 59,740 9.0
23/02/2018
19.99
 1,108,100 19.74 19.99 19.59 4,330 16,390 -0.5
22/02/2018
19.74
 1,086,720 20.20 20.20 19.74 41,500 23,610 0.7
21/02/2018
20.20
 950,260 19.72 20.20 19.74 82,270 10,880 2.8
13/02/2018
19.72
 1,322,090 19.33 19.79 19.33 306,700 265,290 1.6
12/02/2018
19.33
 1,653,100 18.42 19.33 18.42 226,900 99,130 4.8
09/02/2018
18.42
 1,979,190 19.26 19.26 17.93 1,280 23,840 -0.8
08/02/2018
19.26
 835,610 19.59 19.59 18.82 3,800 11,750 -0.3
07/02/2018
19.59
 1,537,860 19.03 20.35 19.33 62,830 66,500 -0.1
06/02/2018
19.03
 3,448,380 20.45 20.45 19.03 1,009,600 164,460 31.6
05/02/2018
20.45
 1,969,000 21.98 21.98 20.45 10,200 231,730 -9.2
02/02/2018
21.98
 710,160 22.28 22.34 21.93 38,350 65,000 -1.1
01/02/2018
22.28
 583,930 22.49 22.87 22.13 4,130 0 0.2
31/01/2018
22.49
 1,076,010 22.69 23.40 22.49 28,510 2,960 1.2
30/01/2018
22.69
 2,287,060 22.03 22.74 21.11 4,950 19,720 -0.6
29/01/2018
22.03
 2,088,900 23.02 23.30 22.03 11,160 34,540 -1.0
26/01/2018
23.02
 3,077,930 23.63 23.63 22.95 18,710 133,490 -5.2
25/01/2018
23.63
 2,505,640 23.45 23.91 23.61 803,510 749,460 2.5
22/01/2018
23.45
 1,626,400 23.81 24.01 23.43 10,320 224,250 -9.9
19/01/2018
23.81
 1,562,310 23.61 24.42 23.61 5,530 132,550 -6.0
18/01/2018
23.61
 1,250,480 23.61 23.66 23.05 3,550 2,790 0.0
17/01/2018
23.61
 1,588,440 24.42 24.52 23.61 56,850 5,280 2.4
16/01/2018
24.42
 1,873,870 24.55 24.55 24.17 28,250 8,900 0.9
15/01/2018
24.55
 1,522,520 24.55 24.57 24.12 70,860 2,000 3.3
12/01/2018
24.55
 2,319,550 24.55 24.83 24.27 14,840 9,050 0.3
11/01/2018
24.55
 2,202,100 23.66 24.68 23.43 47,160 0 2.3
10/01/2018
23.66
 3,059,920 22.87 24.01 22.89 24,340 4,000 0.9
09/01/2018
22.87
 1,401,380 22.77 23.17 22.74 7,660 26,830 -0.9
08/01/2018
22.77
 1,734,680 23.00 23.25 22.67 23,960 18,900 0.2
05/01/2018
23.00
 1,331,200 23.40 23.40 22.82 9,500 700 0.4
04/01/2018
23.40
 1,548,440 23.25 23.66 23.25 86,800 0 4.0
03/01/2018
23.25
 3,359,620 21.88 23.33 22.28 1,121,140 1,181,390 -2.9
02/01/2018
21.88
 3,567,320 22.59 22.79 21.37 635,620 4,000 27.1
29/12/2017
22.59
 1,181,320 22.79 23.10 22.54 35,890 7,280 1.3
28/12/2017
22.79
 1,581,650 22.39 23.20 22.39 12,910 6,030 0.3
27/12/2017
22.39
 5,272,430 23.81 23.81 22.39 42,880 466,870 -19.0
26/12/2017
23.81
 1,138,880 23.91 24.17 23.81 1,200 3,300 -0.1
25/12/2017
23.91
 792,080 24.32 24.32 23.91 7,020 4,000 0.1
22/12/2017
24.32
 1,052,350 24.07 24.32 24.01 740 3,050 -0.1
21/12/2017
24.07
 1,388,950 24.57 24.73 24.07 7,390 10,670 -0.2
20/12/2017
24.57
 1,092,130 24.73 24.88 24.42 3,960 43,100 -1.9
19/12/2017
24.73
 1,264,410 25.18 25.36 24.73 6,960 3,000 0.2
18/12/2017
25.18
 686,770 24.93 25.44 25.13 4,420 1,380 0.2
15/12/2017
24.93
 2,814,180 25.08 25.08 24.73 72,710 1,789,640 -84.0
14/12/2017
25.08
 768,530 24.42 25.08 24.17 3,500 2,700 0.0
13/12/2017
24.42
 1,220,880 24.88 24.93 23.91 420 2,000 -0.1
12/12/2017
24.88
 2,806,670 25.24 25.49 23.51 58,720 10,900 2.3
11/12/2017
25.24
 1,031,150 26.15 26.15 25.24 17,350 72,950 -2.8
08/12/2017
26.15
 1,544,330 26.41 26.97 26.15 7,980 26,020 -0.9
07/12/2017
26.41
 3,712,540 25.41 26.46 25.54 19,200 58,590 -2.0
06/12/2017
25.41
 1,699,190 25.24 25.54 25.03 12,980 24,840 -0.6
05/12/2017
25.24
 1,568,380 24.93 25.95 25.24 26,580 23,600 0.2
04/12/2017
24.93
 1,845,200 25.44 25.54 24.93 17,050 287,700 -13.4
01/12/2017
25.44
 750,860 25.21 25.79 25.16 24,480 8,960 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |