Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/01/2016	6.32	2,235,850	5.97	6.38	6.00	3,600	194,270	-4.0
22/01/2016	5.97	354,970	5.94	6.06	5.79	0	0	0
21/01/2016	5.94	491,510	6.00	6.06	5.85	5,010	0	0.1
20/01/2016	6.00	727,800	6.06	6.21	5.94	1,000	4,050	-0.1
19/01/2016	6.06	541,690	5.79	6.06	5.82	0	80	-0.0
18/01/2016	5.79	1,263,220	5.97	5.97	5.61	29,400	5,800	0.5
15/01/2016	5.97	1,032,160	6.09	6.24	5.97	60,790	3,130	1.2
14/01/2016	6.09	655,120	5.97	6.12	5.82	140,020	2,000	2.8
13/01/2016	5.97	795,620	6.12	6.12	5.91	0	0	0
12/01/2016	6.12	1,415,780	5.73	6.12	5.70	103,000	1,000	2.0
11/01/2016	5.73	248,480	5.67	5.73	5.55	60,000	0	1.1
08/01/2016	5.67	329,010	5.76	5.76	5.61	60,160	1,500	1.1
07/01/2016	5.76	727,010	5.88	5.88	5.64	53,120	0	1.0
06/01/2016	5.88	768,050	5.64	5.88	5.64	150	0	0.0
05/01/2016	5.64	426,740	5.64	5.70	5.55	60	4,200	-0.1
04/01/2016	5.64	191,840	5.64	5.73	5.61	21,120	1,280	0.4
31/12/2015	5.64	239,430	5.73	5.79	5.64	50	0	0.0
30/12/2015	5.73	476,950	5.58	5.73	5.55	10	1,000	-0.0
29/12/2015	5.58	264,040	5.52	5.58	5.49	12,010	0	0.2
28/12/2015	5.52	246,470	5.49	5.61	5.49	20	1,100	-0.0
25/12/2015	5.49	134,340	5.55	5.55	5.49	5,000	0	0.1
24/12/2015	5.55	101,880	5.58	5.61	5.55	10	0	0.0
23/12/2015	5.58	193,560	5.58	5.61	5.52	20	0	0.0
22/12/2015	5.58	117,940	5.61	5.67	5.58	20	0	0.0
21/12/2015	5.61	278,780	5.73	5.73	5.58	0	0	0
18/12/2015	5.73	281,420	5.82	5.82	5.73	11,100	1,700	0.2
17/12/2015	5.82	599,050	5.76	5.91	5.76	0	1,500	-0.0
16/12/2015	5.76	673,090	5.58	5.79	5.61	10	2,000	-0.0
15/12/2015	5.58	229,330	5.52	5.58	5.52	40	0	0.0
14/12/2015	5.52	136,430	5.55	5.58	5.49	0	0	0
11/12/2015	5.55	151,320	5.49	5.58	5.46	5,000	0	0.1
10/12/2015	5.49	180,210	5.58	5.61	5.49	0	0	0
09/12/2015	5.58	119,170	5.67	5.70	5.55	0	0	0
08/12/2015	5.67	458,830	5.46	5.70	5.43	0	133,890	-2.5
07/12/2015	5.46	84,830	5.58	5.61	5.46	0	0	0
04/12/2015	5.58	121,800	5.61	5.61	5.52	0	0	0

Page:
<<
24
25
26
>>

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

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH