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)
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
03/12/2015
5.61
 71,070 5.70 5.70 5.58 100 0 0.0
02/12/2015
5.70
 159,930 5.61 5.70 5.61 100,000 0 1.9
01/12/2015
5.61
 361,670 5.49 5.67 5.49 132,000 0 2.5
30/11/2015
5.49
 396,760 5.58 5.64 5.46 10,000 0 0.2
27/11/2015
5.58
 447,270 5.79 5.79 5.58 0 100 -0.0
26/11/2015
5.79
 286,950 5.88 5.91 5.73 0 0 0
25/11/2015
5.88
 454,040 5.94 5.94 5.73 113,660 10,000 2.0
24/11/2015
5.94
 1,318,540 5.82 6.00 5.88 674,890 3,300 13.4
23/11/2015
5.82
 994,680 5.49 5.82 5.52 307,450 11,570 5.8
20/11/2015
5.49
 564,210 5.49 5.58 5.46 10,000 113,430 -1.9
19/11/2015
5.49
 771,870 5.61 5.61 5.49 0 490,310 -9.1
18/11/2015
5.61
 1,007,600 5.49 5.61 5.40 135,590 268,400 -2.5
17/11/2015
5.49
 1,343,090 5.76 5.79 5.49 34,020 0 0.6
16/11/2015
5.76
 686,400 5.94 5.94 5.73 55,000 4,000 1.0
13/11/2015
5.94
 584,700 5.85 6.03 5.85 2,000 0 0.0
12/11/2015
5.85
 743,030 5.67 5.85 5.61 4,700 20 0.1
11/11/2015
5.67
 895,260 5.76 5.79 5.55 73,530 0 1.4
10/11/2015
5.76
 695,210 5.70 5.85 5.70 210,600 0 4.1
09/11/2015
5.70
 698,880 5.88 5.88 5.70 10,000 39,610 -0.6
06/11/2015
5.88
 1,165,470 6.21 6.21 5.88 0 214,000 -4.3
05/11/2015
6.21
 740,350 6.18 6.29 6.18 0 191,000 -4.0
04/11/2015
6.18
 1,480,440 6.12 6.32 6.06 30,000 0 0.6
03/11/2015
6.12
 797,070 6.06 6.15 5.97 179,040 100 3.6
02/11/2015
6.06
 1,111,050 5.94 6.18 5.94 200,020 185,090 0.3
30/10/2015
5.94
 802,620 6.00 6.06 5.88 0 200,100 -4.0
29/10/2015
6.00
 1,053,310 5.82 6.09 5.73 20 278,000 -5.6
28/10/2015
5.82
 843,600 5.67 5.94 5.82 0 4,000 -0.1
27/10/2015
5.67
 2,055,310 5.31 5.67 5.34 10,000 19,000 -0.2
26/10/2015
5.31
 827,830 5.23 5.46 5.23 5,000 18,210 -0.2
23/10/2015
5.23
 163,040 5.23 5.31 5.23 3,000 0 0.1
22/10/2015
5.23
 182,250 5.17 5.29 5.17 0 0 0
21/10/2015
5.17
 332,920 5.26 5.26 5.17 0 2,420 -0.0
20/10/2015
5.26
 415,960 5.29 5.29 5.17 30,890 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |