CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.40
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2015
4.57
 179,060 4.60 4.66 4.57 1,280 14,800 -0.2
03/09/2015
4.60
 203,050 4.72 4.72 4.57 0 63,080 -1.0
01/09/2015
4.72
 398,610 4.63 4.81 4.60 0 80,000 -1.3
31/08/2015
4.63
 293,330 4.75 4.75 4.57 1,120 55,020 -0.8
28/08/2015
4.75
 618,260 4.81 4.81 4.69 31,300 30,000 0.0
27/08/2015
4.81
 500,100 4.66 4.87 4.75 303,570 75,100 3.7
26/08/2015
4.66
 190,920 4.57 4.72 4.48 0 10,000 -0.2
25/08/2015
4.57
 488,550 4.42 4.63 4.25 185,070 150,000 0.5
24/08/2015
4.42
 633,340 4.75 4.75 4.42 16,020 236,120 -3.3
21/08/2015
4.75
 628,180 4.81 4.81 4.51 150,000 293,410 -2.2
20/08/2015
4.81
 176,910 4.90 4.99 4.72 70,060 40,260 0.5
19/08/2015
4.90
 469,830 4.75 5.05 4.75 190,000 118,650 1.2
18/08/2015
4.75
 284,970 4.45 4.75 4.45 112,240 0 1.8
17/08/2015
4.45
 442,490 4.66 4.69 4.45 1,500 26,000 -0.4
14/08/2015
4.66
 258,580 4.81 4.84 4.63 9,090 56,900 -0.8
13/08/2015
4.81
 386,570 4.90 4.90 4.63 52,920 93,000 -0.6
12/08/2015
4.90
 295,260 5.02 5.02 4.87 50 94,100 -1.6
11/08/2015
5.02
 307,970 5.08 5.14 4.99 0 25,000 -0.4
10/08/2015
5.08
 193,680 5.02 5.08 4.99 0 46,540 -0.8
07/08/2015
5.02
 175,220 5.02 5.11 5.02 0 14,550 -0.2
06/08/2015
5.02
 153,720 5.14 5.17 5.02 3,000 5,000 -0.0
05/08/2015
5.14
 118,980 5.08 5.20 5.11 0 35,000 -0.6
04/08/2015
5.08
 323,000 5.02 5.20 5.08 184,880 40,700 2.5
03/08/2015
5.02
 232,300 5.17 5.17 4.99 70 0 0.0
31/07/2015
5.17
 144,530 5.14 5.23 5.14 0 6,000 -0.1
30/07/2015
5.14
 132,020 5.17 5.23 5.14 3,900 3,890 -0.0
29/07/2015
5.17
 184,520 5.17 5.26 5.14 27,700 26,630 0.0
28/07/2015
5.17
 270,670 5.29 5.34 5.17 0 21,900 -0.4
27/07/2015
5.29
 437,120 5.20 5.40 5.23 10,300 9,000 0.0
24/07/2015
5.20
 174,170 5.26 5.31 5.17 500 1,500 -0.0
23/07/2015
5.26
 440,200 5.31 5.40 5.23 13,100 0 0.2
22/07/2015
5.31
 644,580 5.08 5.31 5.08 6,000 0 0.1
21/07/2015
5.08
 548,750 4.96 5.14 4.87 307,580 0 5.2
20/07/2015
4.96
 264,730 5.11 5.11 4.93 5,500 1,000 0.1
17/07/2015
5.11
 491,090 5.05 5.29 5.11 2,000 10,000 -0.1
16/07/2015
5.05
 519,270 4.72 5.05 4.72 46,990 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |