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)
17/02/2017
16.07
 2,928,380 15.03 16.07 15.11 45,450 75,820 -1.3
16/02/2017
15.03
 2,478,610 14.46 15.22 14.44 10,190 35,240 -1.0
15/02/2017
14.46
 2,356,270 14.38 14.62 14.18 12,690 3,810 0.3
14/02/2017
14.38
 3,960,480 14.62 14.62 14.14 3,040 2,400 0.0
13/02/2017
14.62
 1,702,240 14.59 14.77 14.51 890 3,040 -0.1
10/02/2017
14.59
 1,759,490 14.31 14.68 14.29 19,790 22,230 -0.1
09/02/2017
14.31
 2,054,470 13.73 14.42 13.77 7,990 196,340 -7.3
08/02/2017
13.73
 1,907,850 13.45 13.73 13.29 12,000 33,000 -0.8
07/02/2017
13.45
 2,858,660 13.29 14.07 13.32 31,400 207,020 -6.5
06/02/2017
13.29
 2,424,480 12.77 13.32 12.66 1,140 57,990 -2.0
03/02/2017
12.77
 3,117,460 12.73 13.12 12.62 2,460 4,000 -0.1
02/02/2017
12.73
 935,260 12.62 12.77 12.58 21,030 25,000 -0.1
25/01/2017
12.62
 1,774,120 12.10 12.62 12.12 50 0 0.0
24/01/2017
12.10
 935,220 11.90 12.10 11.88 5,190 52,700 -1.5
23/01/2017
11.90
 857,000 11.97 12.06 11.90 18,620 68,000 -1.6
20/01/2017
11.97
 1,668,580 11.69 12.03 11.73 0 132,070 -4.2
19/01/2017
11.69
 1,199,120 11.71 11.73 11.64 10,000 130,200 -3.8
18/01/2017
11.71
 822,860 11.75 11.84 11.69 0 2,300 -0.1
17/01/2017
11.75
 1,220,770 11.95 11.95 11.73 6,600 0 0.2
16/01/2017
11.95
 1,623,190 12.06 12.06 11.69 7,500 0 0.2
13/01/2017
12.06
 2,196,090 11.95 12.21 11.88 2,740 1,206,180 -36.6
12/01/2017
11.95
 1,807,840 11.73 11.99 11.73 1,800 3,372,833 -101.7
11/01/2017
11.73
 1,407,900 11.65 11.77 11.62 10,000 30,000 -0.6
10/01/2017
11.65
 1,687,420 11.69 11.77 11.58 1,000 278,520 -8.8
09/01/2017
11.69
 2,194,860 11.58 11.77 11.58 10 207,400 -6.5
06/01/2017
11.58
 1,711,160 11.47 11.71 11.47 0 205,000 -6.4
05/01/2017
11.47
 2,253,550 11.36 11.62 11.36 4,210 606,740 -18.6
04/01/2017
11.36
 1,374,470 11.43 11.45 11.30 8,210 156,660 -4.6
03/01/2017
11.43
 2,486,580 11.28 11.58 11.32 200 879,870 -27.2
30/12/2016
11.28
 1,896,630 11.02 11.32 11.06 13,000 110,050 -2.9
29/12/2016
11.02
 1,425,410 11.00 11.12 10.99 37,400 175,730 -4.1
28/12/2016
11.00
 756,490 11.06 11.08 10.99 10 10 0
27/12/2016
11.06
 1,489,650 11.10 11.23 10.95 50,000 55,000 -0.2
26/12/2016
11.10
 1,939,960 10.82 11.17 10.86 0 127,760 -3.8
23/12/2016
10.82
 852,000 10.73 10.82 10.63 1,250 0 0.0
22/12/2016
10.73
 843,080 10.78 10.91 10.69 0 0 0
21/12/2016
10.78
 1,119,790 10.58 10.84 10.54 0 0 0
20/12/2016
10.58
 683,400 10.63 10.71 10.54 10,000 36,000 -0.7
19/12/2016
10.63
 896,890 10.58 10.76 10.50 6,310 31,090 -0.7
16/12/2016
10.58
 716,700 10.47 10.58 10.39 0 75,950 -2.1
15/12/2016
10.47
 1,051,990 10.45 10.63 10.35 100 10,410 -0.3
14/12/2016
10.45
 1,422,970 10.02 10.58 10.13 51,420 5,000 1.3
13/12/2016
10.02
 1,991,000 9.85 10.13 9.54 45,400 0 1.2
12/12/2016
9.85
 2,021,850 10.43 10.43 9.84 228,100 74,780 4.2
09/12/2016
10.43
 529,130 10.54 10.56 10.39 49,830 0 1.4
08/12/2016
10.54
 435,020 10.47 10.56 10.47 171,210 0 4.9
07/12/2016
10.47
 913,920 10.39 10.52 10.39 250,330 0 7.0
06/12/2016
10.39
 1,132,290 10.73 10.73 10.39 61,540 0 1.7
05/12/2016
10.73
 889,930 10.74 10.80 10.65 187,460 800 5.4
02/12/2016
10.74
 374,000 10.80 10.80 10.73 0 900 -0.0
01/12/2016
10.80
 1,021,140 10.76 10.93 10.74 3,000 0 0.1
30/11/2016
10.76
 787,890 10.61 10.76 10.54 2,000 0 0.1
29/11/2016
10.61
 805,190 10.80 10.82 10.61 9,000 0 0.3
28/11/2016
10.80
 1,219,770 10.95 10.95 10.61 2,300 0 0.1
25/11/2016
10.95
 716,940 11.10 11.10 10.95 4,070 64,100 -1.8
24/11/2016
11.10
 1,381,560 11.10 11.23 11.00 1,210 110,750 -3.3
23/11/2016
11.10
 2,916,560 10.80 11.25 10.76 500 143,000 -4.2
22/11/2016
10.80
 794,980 10.74 10.84 10.71 30,000 250,880 -6.4
21/11/2016
10.74
 861,810 10.73 10.84 10.67 10,510 24,830 -0.4
18/11/2016
10.73
 807,540 10.74 10.93 10.73 0 162,470 -4.8
17/11/2016
10.74
 1,065,760 10.73 10.91 10.65 10 90,960 -2.7
16/11/2016
10.73
 1,387,580 10.86 10.91 10.58 25,500 120,890 -2.8
15/11/2016
10.86
 997,070 10.93 10.97 10.82 46,310 9,050 1.1
14/11/2016
10.93
 1,317,250 11.02 11.02 10.84 22,500 234,420 -6.2
11/11/2016
11.02
 476,780 11.06 11.06 10.93 1,000 0 0.0
10/11/2016
11.06
 1,637,910 10.69 11.17 10.80 11,100 2,070 0.3
09/11/2016
10.69
 2,398,340 10.91 10.91 10.37 32,800 42,550 -0.3
08/11/2016
10.91
 1,157,770 10.73 10.99 10.84 8,000 730 0.2
07/11/2016
10.73
 725,320 10.61 10.76 10.61 7,450 1,040 0.2
04/11/2016
10.61
 699,590 10.69 10.73 10.60 7,000 0 0.2
03/11/2016
10.69
 1,399,640 10.87 10.87 10.50 35,090 0 1.0
02/11/2016
10.87
 1,167,030 11.13 11.13 10.87 9,530 0 0.3
01/11/2016
11.13
 1,349,940 11.26 11.28 11.02 8,380 2,000 0.2
31/10/2016
11.26
 1,819,330 11.21 11.47 11.21 4,650 0 0.1
28/10/2016
11.21
 1,990,410 11.00 11.38 10.91 12,520 10,850 0.0
27/10/2016
11.00
 1,952,730 10.76 11.10 10.78 176,900 340 5.2
26/10/2016
10.76
 1,239,540 10.54 10.76 10.52 45,000 10 1.3
25/10/2016
10.54
 967,850 10.48 10.54 10.24 22,100 0 0.6
24/10/2016
10.48
 988,130 10.71 10.71 10.43 13,530 0 0.4
21/10/2016
10.71
 1,103,910 10.47 10.71 10.43 23,940 0 0.7
20/10/2016
10.47
 1,307,160 10.76 10.87 10.47 7,200 0 0.2
19/10/2016
10.76
 1,047,890 10.87 10.99 10.69 38,200 330 1.1
18/10/2016
10.87
 786,290 10.84 10.91 10.73 11,530 11,350 0.0
17/10/2016
10.84
 1,211,570 11.13 11.21 10.84 50,250 0 1.5
14/10/2016
11.13
 1,332,870 11.10 11.30 11.02 68,610 30 2.1
13/10/2016
11.10
 1,258,870 11.13 11.13 10.95 53,300 250,000 -5.8
12/10/2016
11.13
 931,810 11.25 11.25 10.91 30,390 0 0.9
11/10/2016
11.25
 2,479,230 10.89 11.25 10.58 61,450 3,100 1.7
10/10/2016
10.89
 1,929,100 11.25 11.38 10.86 8,020 92,520 -2.5
07/10/2016
11.25
 2,312,890 11.62 11.62 11.08 38,840 6,000 1.0
06/10/2016
11.62
 1,950,320 11.65 11.95 11.51 500 97,500 -3.1
05/10/2016
11.65
 1,735,560 11.47 11.86 11.45 156,610 90,430 2.0
04/10/2016
11.47
 1,970,870 11.51 11.75 11.17 16,090 130,010 -3.6
03/10/2016
11.51
 1,354,280 11.36 11.56 11.36 45,010 720 1.4
30/09/2016
11.36
 1,353,180 11.58 11.58 11.36 740 30,300 -0.9
29/09/2016
11.58
 2,221,720 11.47 11.75 11.21 61,670 121,720 -1.9
28/09/2016
11.47
 961,720 11.41 11.47 11.32 2,000 3,700 -0.1
27/09/2016
11.41
 1,064,380 11.32 11.58 11.36 100,420 143,540 -1.3
26/09/2016
11.32
 3,011,360 10.76 11.39 10.65 30 150,870 -4.6
23/09/2016
10.76
 1,296,480 10.91 10.97 10.71 5,000 3,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |