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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |