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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |