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)
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
04/05/2016
5.94
 349,730 5.88 5.94 5.79 74,840 38,020 0.7
29/04/2016
5.88
 478,720 5.76 6.00 5.79 46,570 0 0.9
28/04/2016
5.76
 546,350 5.94 5.97 5.73 460 93,000 -1.8
27/04/2016
5.94
 485,590 6.00 6.00 5.85 22,430 40,230 -0.4
26/04/2016
6.00
 690,860 6.00 6.12 5.94 78,700 0 1.6
25/04/2016
6.00
 1,414,520 5.61 6.00 5.64 31,620 35,000 -0.1
22/04/2016
5.61
 411,360 5.58 5.67 5.52 12,000 205,760 -3.6
21/04/2016
5.58
 144,110 5.55 5.61 5.55 12,000 8,440 0.1
20/04/2016
5.55
 252,400 5.58 5.64 5.52 0 10,000 -0.2
19/04/2016
5.58
 227,900 5.67 5.76 5.55 0 21,560 -0.4
15/04/2016
5.67
 155,160 5.73 5.82 5.67 11,510 20,000 -0.2
14/04/2016
5.73
 302,780 5.64 5.79 5.61 30 25,000 -0.5
13/04/2016
5.64
 212,840 5.70 5.73 5.61 10 50,000 -1.0
12/04/2016
5.70
 149,660 5.73 5.79 5.70 0 24,000 -0.5
11/04/2016
5.73
 389,000 5.55 5.94 5.49 10 3,680 -0.1
08/04/2016
5.55
 182,920 5.61 5.64 5.55 0 0 0
07/04/2016
5.61
 90,530 5.58 5.61 5.55 0 0 0
06/04/2016
5.58
 68,630 5.52 5.61 5.49 50 0 0.0
05/04/2016
5.52
 96,750 5.49 5.52 5.43 10 0 0.0
04/04/2016
5.49
 76,810 5.49 5.58 5.46 0 0 0
01/04/2016
5.49
 190,730 5.55 5.58 5.46 10 0 0.0
31/03/2016
5.55
 182,760 5.64 5.67 5.55 0 0 0
30/03/2016
5.64
 272,890 5.58 5.67 5.55 0 0 0
29/03/2016
5.58
 355,230 5.70 5.70 5.55 0 100 -0.0
28/03/2016
5.70
 148,110 5.64 5.70 5.61 4,000 0 0.1
25/03/2016
5.64
 303,380 5.70 5.73 5.61 0 0 0
24/03/2016
5.70
 365,210 5.76 5.85 5.70 14,750 0 0.3
23/03/2016
5.76
 542,970 5.64 5.82 5.67 0 4,000 -0.1
22/03/2016
5.64
 261,900 5.76 5.76 5.64 49,280 49,280 0
21/03/2016
5.76
 230,340 5.85 5.88 5.76 0 14,750 -0.3
18/03/2016
5.85
 341,580 5.94 5.97 5.85 220,910 0 4.4
17/03/2016
5.94
 606,990 5.82 6.00 5.85 387,500 0 7.7
16/03/2016
5.82
 145,210 5.76 5.85 5.76 1,000 0 0.0
15/03/2016
5.76
 398,980 5.79 5.88 5.73 3,200 2,000 0.0
14/03/2016
5.79
 517,830 5.91 5.94 5.79 0 100,000 -2.0
11/03/2016
5.91
 229,310 5.94 5.97 5.91 10,000 0 0.2
10/03/2016
5.94
 195,100 5.97 6.03 5.91 10,000 0 0.2
09/03/2016
5.97
 740,120 5.85 6.12 5.88 1,500 60,000 -1.2
08/03/2016
5.85
 490,790 5.85 5.88 5.85 44,990 150,000 -2.1
07/03/2016
5.85
 245,190 5.85 5.94 5.85 16,120 4,840 0.2
04/03/2016
5.85
 251,460 5.85 5.91 5.85 75,080 50,000 0.5
03/03/2016
5.85
 415,300 5.85 6.00 5.85 59,100 140,000 -1.6
02/03/2016
5.85
 469,170 5.88 5.94 5.85 40,000 100,000 -1.2
01/03/2016
5.88
 501,910 5.88 5.97 5.85 50,500 4,500 0.9
29/02/2016
5.88
 1,039,930 6.06 6.06 5.82 42,970 0 0.9
26/02/2016
6.06
 421,950 6.09 6.15 6.06 1,260 50,000 -1.0
25/02/2016
6.09
 552,510 6.09 6.18 6.06 230,000 0 4.7
24/02/2016
6.09
 1,088,570 6.24 6.24 6.00 0 0 0
23/02/2016
6.24
 1,038,180 6.03 6.32 6.03 258,710 50,000 4.4
22/02/2016
6.03
 427,680 6.00 6.09 6.00 0 0 0
19/02/2016
6.00
 370,450 6.00 6.09 5.97 0 0 0
18/02/2016
6.00
 514,090 6.03 6.12 6.00 8,930 0 0.2
17/02/2016
6.03
 290,890 6.12 6.12 6.00 0 26,970 -0.5
16/02/2016
6.12
 449,550 6.00 6.15 6.00 202,230 0 4.1
15/02/2016
6.00
 404,480 6.12 6.12 5.94 131,600 0 2.7
05/02/2016
6.12
 472,340 6.03 6.15 5.97 321,410 0 6.6
04/02/2016
6.03
 1,218,960 5.91 6.12 5.91 842,880 400,000 9.0
03/02/2016
5.91
 943,050 5.88 5.97 5.70 299,430 482,480 -3.5
02/02/2016
5.88
 1,133,040 6.00 6.00 5.70 114,020 180,880 -1.3
01/02/2016
6.00
 1,893,970 6.44 6.44 6.00 80 217,780 -4.5
29/01/2016
6.44
 1,576,320 6.50 6.62 6.38 40 101,960 -2.2
28/01/2016
6.50
 693,400 6.68 6.74 6.50 170 10,000 -0.2
27/01/2016
6.68
 973,390 6.41 6.74 6.44 410 138,200 -3.1
26/01/2016
6.41
 1,291,800 6.32 6.50 6.15 610 73,510 -1.6

Chính sách bảo mật | Điều khoản sử dụng |