CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.40
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
(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)
26/12/2016
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
22/09/2016
10.91
 1,318,630 10.84 11.00 10.80 0 0 0
21/09/2016
10.84
 1,581,710 10.84 11.04 10.76 16,630 50,850 -1.0
20/09/2016
10.84
 3,025,480 10.32 10.91 10.32 3,140 158,720 -4.5
19/09/2016
10.32
 1,010,930 10.13 10.43 10.19 27,200 1,000 0.7
16/09/2016
10.13
 857,250 10.13 10.21 9.98 150 0 0.0
15/09/2016
10.13
 530,080 10.21 10.21 10.02 0 0 0
14/09/2016
10.21
 569,300 10.23 10.28 10.06 500 0 0.0
13/09/2016
10.23
 1,028,850 9.93 10.23 9.93 3,000 0 0.1
12/09/2016
9.93
 2,062,720 10.43 10.43 9.91 100 114,300 -3.1
09/09/2016
10.43
 1,347,780 10.39 10.61 10.35 17,000 3,000 0.4
08/09/2016
10.39
 2,403,020 10.43 10.58 10.24 10 321,410 -9.0
07/09/2016
10.43
 988,560 10.61 10.61 10.39 0 14,500 -0.4
06/09/2016
10.61
 1,107,550 10.58 10.61 10.47 10 0 0.0
05/09/2016
10.58
 1,398,300 10.47 10.69 10.35 7,200 5,000 0.1
01/09/2016
10.47
 1,522,590 10.32 10.54 10.32 500 10 0.0
31/08/2016
10.32
 1,239,080 10.24 10.50 10.24 18,600 10 0.5
30/08/2016
10.24
 3,607,780 10.32 10.32 9.80 57,580 21,900 1.0
29/08/2016
10.32
 4,714,390 11.06 11.10 10.32 100 20,000 -0.6
26/08/2016
11.06
 2,153,310 10.99 11.10 10.87 0 40,680 -1.2
25/08/2016
10.99
 2,004,320 10.73 11.13 10.58 500 313,200 -9.3
24/08/2016
10.73
 2,093,400 10.50 10.95 10.58 1,400 540,000 -15.5
23/08/2016
10.50
 2,687,070 10.13 10.50 10.06 4,200 881,860 -24.4
22/08/2016
10.13
 1,527,990 10.13 10.24 9.98 5,910 124,020 -3.2
19/08/2016
10.13
 2,088,220 10.28 10.32 10.10 5,790 327,690 -8.9
18/08/2016
10.28
 2,912,420 9.95 10.35 9.98 182,300 853,760 -18.5
17/08/2016
9.95
 2,025,600 9.98 10.13 9.91 12,650 1,026,050 -27.3
16/08/2016
9.98
 2,732,580 10.17 10.32 9.87 11,160 1,164,530 -31.3
15/08/2016
10.17
 4,251,290 9.54 10.17 9.43 159,000 2,440,520 -60.3
12/08/2016
9.54
 3,022,360 9.65 9.87 9.50 155,190 1,319,590 -30.4
11/08/2016
9.65
 3,304,990 9.06 9.65 8.94 0 1,690,180 -42.9
10/08/2016
9.06
 1,000,690 9.09 9.17 9.06 0 533,630 -13.1
09/08/2016
9.09
 1,197,870 8.98 9.17 8.94 10 260,380 -6.4
08/08/2016
8.98
 814,140 8.94 9.09 8.94 1,620 28,540 -0.7

Chính sách bảo mật | Điều khoản sử dụng |