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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |