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)
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
12/07/2017
30.12
 2,288,650 28.85 30.42 28.75 38,180 100 2.2
11/07/2017
28.85
 1,764,430 26.97 28.85 26.51 127,550 141,600 -0.7
10/07/2017
26.97
 1,885,930 27.32 27.37 26.81 2,120 13,210 -0.6
07/07/2017
27.32
 2,036,940 27.37 27.93 27.17 3,210 50 0.2
06/07/2017
27.37
 1,704,240 26.86 27.73 26.97 2,570 42,060 -2.1
05/07/2017
26.86
 1,374,990 25.95 26.86 25.85 18,150 18,600 -0.0
04/07/2017
25.95
 1,321,130 26.25 26.25 25.74 14,600 11,550 0.2
03/07/2017
26.25
 1,359,120 26.10 26.56 26.20 1,420 11,400 -0.5
30/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
30/06/2017
26.10
 3,443,220 24.42 26.10 25.49 1,240 37,050 -1.8
29/06/2017
24.42
 2,866,080 24.05 24.68 24.12 58,450 5,750 3.5
28/06/2017
24.05
 1,085,650 24.01 24.16 23.75 27,920 10 1.8
27/06/2017
24.01
 1,352,550 24.20 24.38 24.01 17,520 70 1.1
26/06/2017
24.20
 1,481,210 23.94 24.27 23.94 127,580 2,050 8.1
23/06/2017
23.94
 1,230,370 23.94 24.09 23.79 7,130 0 0.5
22/06/2017
23.94
 1,588,430 23.94 24.35 23.94 8,300 4,900 0.2
21/06/2017
23.94
 777,880 23.86 24.12 23.49 9,250 8,060 0.1
20/06/2017
23.86
 1,184,250 23.75 24.27 23.79 1,800 3,610 -0.1
19/06/2017
23.75
 2,030,440 22.57 23.94 22.64 16,980 23,280 -0.4
16/06/2017
22.57
 643,950 22.64 22.83 22.57 400 144,650 -8.8
15/06/2017
22.64
 1,354,310 22.53 22.79 22.53 201,100 2,820 12.1
14/06/2017
22.53
 679,660 22.64 22.83 22.53 63,070 1,610 3.8
13/06/2017
22.64
 665,990 22.42 22.64 22.23 63,220 250 3.8
12/06/2017
22.42
 996,170 22.60 22.60 22.19 95,960 2,610 5.6
09/06/2017
22.60
 1,230,920 22.86 23.09 22.49 2,470 0 0.2
08/06/2017
22.86
 769,330 22.83 23.09 22.68 800 5,260 -0.3
07/06/2017
22.83
 1,159,010 22.83 23.27 22.75 2,140 3,060 -0.1
06/06/2017
22.83
 1,199,800 22.45 22.83 22.27 105,290 540 6.4
05/06/2017
22.45
 1,491,160 22.60 22.60 22.08 6,580 2,500 0.2
02/06/2017
22.60
 974,370 22.27 22.60 22.19 4,890 6,000 -0.1
01/06/2017
22.27
 967,170 21.86 22.45 21.86 30,310 160 1.8
31/05/2017
21.86
 1,233,360 21.75 22.19 21.42 12,400 0 0.7
30/05/2017
21.75
 3,019,290 22.79 22.90 21.71 133,360 11,240 7.4
29/05/2017
22.79
 1,969,700 23.09 23.20 22.64 126,270 9,030 7.2
26/05/2017
23.09
 1,309,960 23.34 23.42 23.09 159,150 2,000 9.8
25/05/2017
23.34
 1,322,660 23.23 23.42 23.05 346,570 0 21.7
24/05/2017
23.23
 2,804,360 22.83 23.46 22.79 567,700 17,350 34.3
23/05/2017
22.83
 2,119,570 22.27 22.90 22.01 491,430 7,000 29.4
22/05/2017
22.27
 2,995,040 22.60 22.94 21.97 516,760 40 31.3
19/05/2017
22.60
 2,121,660 22.60 22.94 22.38 115,730 12,210 6.3
18/05/2017
22.60
 2,532,080 22.16 22.86 22.08 37,900 104,360 -4.0
17/05/2017
22.16
 3,385,680 20.82 22.16 20.78 88,190 13,590 4.3
16/05/2017
20.82
 3,094,660 20.41 21.53 20.30 383,860 7,450 21.2
15/05/2017
20.41
 1,621,650 20.41 20.75 20.26 189,940 13,770 9.8
12/05/2017
20.41
 1,593,910 20.49 21.01 20.41 2,500 250,420 -13.8
11/05/2017
20.49
 3,157,420 19.74 20.52 19.71 10,040 342,140 -18.0
10/05/2017
19.74
 3,231,060 19.00 20.00 18.93 55,950 211,000 -8.3
09/05/2017
19.00
 1,248,660 19.23 19.23 18.93 9,040 111,180 -5.3
08/05/2017
19.23
 1,834,520 19.26 19.26 18.78 2,200 202,530 -10.3
05/05/2017
19.26
 1,143,910 19.60 19.60 19.26 8,200 1,000 0.4
04/05/2017
19.60
 1,578,340 19.67 19.74 19.41 5,560 163,960 -8.4
03/05/2017
19.67
 1,788,710 19.60 19.93 19.11 2,300 52,580 -2.7
28/04/2017
19.60
 1,050,310 19.60 19.60 19.30 83,540 2,000 4.3
27/04/2017
19.60
 1,747,750 19.63 20.00 19.49 17,960 29,000 -0.6
26/04/2017
19.63
 919,450 19.34 19.78 19.52 12,400 1,580 0.6
25/04/2017
19.34
 904,580 19.08 19.41 18.93 4,530 1,000 0.2
24/04/2017
19.08
 879,700 19.45 19.45 19.08 36,910 7,000 1.5
21/04/2017
19.45
 592,780 19.52 19.60 19.30 11,890 15,430 -0.2
20/04/2017
19.52
 616,060 19.52 19.63 19.30 480 0 0.0
19/04/2017
19.52
 1,272,960 19.34 19.78 19.15 15,470 52,370 -1.9
18/04/2017
19.34
 1,172,450 19.41 19.41 18.82 7,910 1,500 0.3
17/04/2017
19.41
 1,233,450 19.78 20.30 19.30 2,000 20 0.1
14/04/2017
19.78
 2,956,540 19.23 20.19 18.37 21,160 30,710 -0.5
13/04/2017
19.23
 1,200,010 18.93 19.49 18.97 6,400 0 0.3
12/04/2017
18.93
 2,066,900 19.71 19.82 18.93 24,970 29,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |