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)
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
11/04/2017
19.71
 1,167,750 20.41 20.41 19.71 14,240 314,030 -16.2
10/04/2017
20.41
 846,790 20.04 20.41 19.82 3,790 4,980 -0.1
07/04/2017
20.04
 2,374,930 20.41 20.41 19.63 14,750 15,770 -0.1
05/04/2017
20.41
 1,382,980 21.19 21.19 20.41 1,450 44,650 -2.4
04/04/2017
21.19
 3,105,720 21.27 21.34 20.41 12,780 38,820 -1.5
03/04/2017
21.27
 1,906,110 21.30 21.71 21.27 6,310 471,220 -26.9
31/03/2017
21.30
 1,260,170 21.04 21.42 20.97 1,280 14,240 -0.7
30/03/2017
21.04
 1,051,660 21.16 21.53 21.04 3,030 18,310 -0.9
29/03/2017
21.16
 919,650 21.16 21.34 21.04 8,370 5,000 0.2
28/03/2017
21.16
 1,721,620 21.53 21.79 21.08 1,840 13,560 -0.7
27/03/2017
21.53
 2,697,040 20.64 21.82 20.78 8,590 21,420 -0.7
24/03/2017
20.64
 1,750,000 20.60 20.90 20.15 18,870 15,400 0.2
23/03/2017
20.60
 965,570 20.78 20.86 20.56 9,000 107,760 -5.5
22/03/2017
20.78
 1,418,450 20.78 21.23 20.64 2,520 5,150 -0.1
21/03/2017
20.78
 1,121,350 20.30 20.82 20.23 5,610 20,080 -0.8
20/03/2017
20.30
 1,521,610 20.41 20.60 19.97 11,510 5,000 0.4
17/03/2017
20.41
 2,489,230 20.67 20.78 20.30 1,250,300 202,140 57.6
16/03/2017
20.67
 1,314,550 20.41 20.86 20.04 19,840 5,400 0.8
15/03/2017
20.41
 2,599,220 20.52 21.34 20.34 42,090 20,850 1.2
14/03/2017
20.52
 4,380,260 19.23 20.52 19.41 212,580 76,560 7.5
13/03/2017
19.23
 2,024,850 18.63 19.60 18.33 20,540 11,350 0.4
10/03/2017
18.63
 1,772,250 18.26 18.82 18.15 72,700 6,500 3.3
09/03/2017
18.26
 2,530,720 18.59 18.59 17.96 32,530 12,730 1.0
08/03/2017
18.59
 1,805,180 19.08 19.11 18.28 56,510 70,000 -0.7
07/03/2017
19.08
 2,072,810 18.82 19.30 18.74 51,130 14,520 1.9
06/03/2017
18.82
 2,285,310 18.82 19.23 18.45 118,930 7,050 5.7
03/03/2017
18.82
 3,225,040 18.78 18.97 17.89 33,610 8,890 1.2
02/03/2017
18.78
 2,488,990 18.78 19.74 18.78 18,660 26,430 -0.4
01/03/2017
18.78
 4,528,190 17.57 18.78 16.74 29,710 363,400 -15.4
28/02/2017
17.57
 5,740,680 18.89 18.89 17.57 18,620 438,630 -20.0
27/02/2017
18.89
 5,480,440 19.71 19.82 18.59 25,520 274,170 -12.8
24/02/2017
19.71
 3,265,630 18.43 19.71 18.85 22,060 63,120 -2.2
23/02/2017
18.43
 2,967,060 17.56 18.54 17.81 14,590 12,440 0.1
22/02/2017
17.56
 2,463,730 16.66 17.63 16.78 160,420 4,930 7.1
21/02/2017
16.66
 2,878,390 16.70 17.04 16.37 39,730 42,080 -0.1
20/02/2017
16.70
 3,288,760 16.07 17.07 16.29 22,640 215,700 -8.7

Chính sách bảo mật | Điều khoản sử dụng |