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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |