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)
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
05/08/2016
8.94
 627,730 8.98 9.02 8.83 0 0 0
04/08/2016
8.98
 1,366,610 9.09 9.24 8.94 116,550 600,920 -11.9
03/08/2016
9.09
 1,236,210 8.87 9.09 8.76 220,000 131,400 2.1
02/08/2016
8.87
 1,245,420 9.17 9.17 8.80 10 572,827 -13.8
01/08/2016
9.17
 1,596,690 9.09 9.35 9.06 10 895,400 -22.1
29/07/2016
9.09
 1,551,210 8.83 9.24 8.72 10 509,560 -12.5
28/07/2016
8.83
 245,030 8.87 8.87 8.72 140 0 0.0
27/07/2016
8.87
 628,700 8.87 8.91 8.83 10 110 -0.0
26/07/2016
8.87
 340,590 8.87 8.94 8.80 10 0 0.0
25/07/2016
8.87
 785,060 8.72 9.02 8.61 44,000 0 1.1
22/07/2016
8.72
 898,130 8.65 8.72 8.39 354,000 0 8.1
21/07/2016
8.65
 520,290 8.87 8.87 8.65 100,310 55,000 1.1
20/07/2016
8.87
 307,430 8.94 9.06 8.76 40 45,370 -1.1
19/07/2016
8.94
 515,890 8.91 9.20 8.80 20 0 0.0
18/07/2016
8.91
 1,034,920 8.76 8.91 8.35 3,520 162,630 -3.7
15/07/2016
8.76
 640,160 9.35 9.35 8.76 10 77,070 -1.9
14/07/2016
9.35
 1,057,520 9.20 9.35 8.91 110 308,620 -7.6
13/07/2016
9.20
 1,451,920 9.06 9.28 9.02 250,210 628,650 -9.3
12/07/2016
9.06
 1,040,650 8.98 9.28 8.91 200 143,000 -3.5
11/07/2016
8.98
 1,069,540 9.13 9.39 8.91 100,150 10,160 2.2
08/07/2016
9.13
 1,203,960 9.20 9.39 9.02 4,200 377,520 -9.2
07/07/2016
9.20
 1,149,860 8.61 9.20 8.65 370 115,020 -2.8
06/07/2016
8.61
 1,152,570 8.61 8.61 8.42 153,010 658,050 -11.7
05/07/2016
8.61
 1,449,330 8.13 8.68 8.24 100 120,050 -2.8
04/07/2016
8.13
 430,850 8.02 8.13 7.94 200 0 0.0
01/07/2016
8.02
 492,300 8.05 8.17 7.94 171,320 185,500 -0.3
30/06/2016
8.05
 874,040 7.79 8.13 7.91 75,010 105,500 -0.6
29/06/2016
7.79
 732,440 7.65 7.79 7.53 0 60,500 -1.3
28/06/2016
7.65
 518,440 7.65 7.65 7.46 30 20,000 -0.4
27/06/2016
7.65
 633,740 7.61 7.65 7.39 0 59,790 -1.2
24/06/2016
7.61
 976,920 7.13 7.61 6.68 3,000 60,140 -1.2
23/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/06/2016
7.13
 465,710 6.83 7.13 6.98 0 60 -0.0
22/06/2016
6.83
 1,031,310 6.80 6.83 6.65 420,950 1,900 9.5
21/06/2016
6.80
 1,092,070 6.92 6.98 6.71 300 78,760 -1.8
20/06/2016
6.92
 892,250 6.80 6.92 6.65 543,730 355,150 4.3
17/06/2016
6.80
 654,080 6.71 6.83 6.65 510 5,010 -0.1
16/06/2016
6.71
 1,291,170 6.59 6.80 6.59 322,570 720,490 -9.0
15/06/2016
6.59
 994,400 6.59 6.68 6.47 200 614,220 -13.5
14/06/2016
6.59
 626,220 6.56 6.59 6.44 420 24,550 -0.5
13/06/2016
6.56
 456,230 6.62 6.65 6.50 0 42,250 -0.9
10/06/2016
6.62
 862,270 6.47 6.65 6.50 41,490 30,560 0.2
09/06/2016
6.47
 1,344,060 6.26 6.56 6.26 0 47,010 -1.0
08/06/2016
6.26
 626,920 6.26 6.35 6.24 0 45,010 -1.0
07/06/2016
6.26
 455,000 6.09 6.29 6.09 0 40 -0.0
06/06/2016
6.09
 558,580 6.21 6.29 6.06 0 6,700 -0.1
03/06/2016
6.21
 1,130,660 6.00 6.29 6.06 0 20,000 -0.4
02/06/2016
6.00
 231,870 6.03 6.06 5.97 10 0 0.0
01/06/2016
6.03
 622,420 5.76 6.03 5.76 290 2,450 -0.0
31/05/2016
5.76
 187,900 5.79 5.82 5.76 0 5,000 -0.1
30/05/2016
5.79
 203,120 5.76 5.85 5.73 0 4,600 -0.1
27/05/2016
5.76
 127,150 5.79 5.82 5.76 0 3,000 -0.1
26/05/2016
5.79
 236,710 5.88 5.94 5.79 29,690 0 0.6
25/05/2016
5.88
 142,920 5.85 5.94 5.85 32,720 0 0.7
24/05/2016
5.85
 530,620 5.85 5.88 5.82 0 0 0
23/05/2016
5.85
 121,780 5.85 5.91 5.79 10 29,690 -0.6
20/05/2016
5.85
 206,710 5.88 5.91 5.85 0 24,300 -0.5
19/05/2016
5.88
 393,060 5.82 5.88 5.82 0 8,000 -0.2
18/05/2016
5.82
 93,150 5.85 5.88 5.79 0 430 -0.0
17/05/2016
5.85
 423,820 5.73 5.91 5.73 0 0 0
16/05/2016
5.73
 140,670 5.79 5.79 5.73 11,110 0 0.2
13/05/2016
5.79
 175,610 5.85 5.85 5.73 0 0 0
12/05/2016
5.85
 111,470 5.91 5.94 5.82 0 0 0
11/05/2016
5.91
 94,220 5.85 5.94 5.82 0 11,110 -0.2
10/05/2016
5.85
 192,350 5.85 5.88 5.79 0 0 0
09/05/2016
5.85
 259,410 5.91 5.97 5.82 115,790 0 2.3
06/05/2016
5.91
 351,590 6.00 6.03 5.91 110,100 0 2.2
05/05/2016
6.00
 339,970 5.94 6.09 5.94 58,650 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |