CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.10
-0.10
(-1.61%)
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
(2025-12-29) 		-0.10 -1.59% 25,310,900 -128,600 -0.8
6.20
6.60
6.30
2 tháng
(2025-12-01) 		0 0% 60,791,000 92,600 0.8
6.20
6.80
6.30
3 tháng
(2025-10-30) 		-0.40 -6.06% 85,233,100 -295,300 -1.7
6.10
6.80
6.30
6 tháng
(2025-08-01) 		-1.20 -16.22% 296,302,100 -5,208,500 -34.2
6.10
8.60
6.30
12 tháng
(2025-02-03) 		-0.20 -3.13% 556,098,639 -4,845,256 -32.0
5.20
8.60
6.30
24 tháng
(2024-02-15) 		-2.29 -26.97% 901,214,680 -10,974,385 -66.0
4.63
9.09
6.30
36 tháng
(2023-02-13) 		-2.18 -26.01% 1,516,410,080 -14,256,629 -93.6
4.63
10.85
6.30
60 tháng
(2021-02-23) 		-9.51 -60.54% 4,384,371,780 -15,980,977 -172.3
4.63
31.80
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |