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)
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
19/10/2015
5.29
 272,880 5.29 5.31 5.23 212,520 215,120 -0.0
16/10/2015
5.29
 709,550 5.29 5.37 5.29 8,200 213,770 -3.7
15/10/2015
5.29
 464,490 5.20 5.29 5.14 0 2,200 -0.0
14/10/2015
5.20
 499,870 5.26 5.31 5.14 0 5,000 -0.1
13/10/2015
5.26
 542,020 5.29 5.29 5.23 0 0 0
12/10/2015
5.29
 411,500 5.26 5.34 5.23 0 57,380 -1.0
09/10/2015
5.26
 2,607,590 5.43 5.52 5.26 1,504,490 3,100 27.3
08/10/2015
5.43
 1,666,470 5.26 5.49 5.26 727,280 250,310 8.7
07/10/2015
5.26
 419,700 5.26 5.29 5.20 95,360 25,200 1.2
06/10/2015
5.26
 1,403,230 5.08 5.31 5.14 392,680 490,130 -1.7
05/10/2015
5.08
 672,000 5.11 5.14 5.08 0 306,270 -5.3
02/10/2015
5.11
 511,880 5.11 5.20 5.11 0 24,420 -0.4
01/10/2015
5.11
 1,167,310 5.05 5.23 5.05 203,260 7,860 3.3
30/09/2015
5.05
 345,230 5.14 5.20 5.05 27,100 15,070 0.2
29/09/2015
5.14
 640,770 5.05 5.14 4.96 190,700 0 3.2
28/09/2015
5.05
 532,210 4.99 5.14 4.99 81,460 6,300 1.3
25/09/2015
4.99
 674,340 5.08 5.08 4.99 110,000 50 1.8
24/09/2015
5.08
 903,750 5.05 5.23 5.05 0 0 0
23/09/2015
5.05
 798,620 4.93 5.05 4.84 201,000 0 3.4
22/09/2015
4.93
 1,337,770 4.81 4.96 4.81 315,000 330 5.2
21/09/2015
4.81
 562,460 4.69 4.84 4.69 0 0 0
18/09/2015
4.69
 519,580 4.48 4.69 4.51 200,000 0 3.1
17/09/2015
4.48
 137,470 4.45 4.57 4.48 0 0 0
16/09/2015
4.45
 166,570 4.45 4.54 4.45 5,000 5,000 -0.0
15/09/2015
4.45
 167,730 4.51 4.54 4.45 10 40,900 -0.6
14/09/2015
4.51
 103,710 4.57 4.60 4.48 0 10 -0.0
11/09/2015
4.57
 212,930 4.57 4.66 4.57 0 45,000 -0.7
10/09/2015
4.57
 142,750 4.63 4.66 4.57 0 47,490 -0.7
09/09/2015
4.63
 318,990 4.51 4.72 4.54 310,000 105,000 3.2
08/09/2015
4.51
 377,010 4.48 4.57 4.45 0 182,750 -2.8
07/09/2015
4.48
 190,970 4.57 4.60 4.48 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |