Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2015: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/07/2015	4.72	1,615,810	5.07	5.34	4.72	21,390	452,060	-7.2
14/07/2015	5.07	1,538,800	5.13	5.28	5.03	195,050	600,000	-9.7
13/07/2015	5.13	1,462,580	5.35	5.35	5.11	130,780	203,270	-1.7
10/07/2015	5.35	988,720	5.50	5.50	5.26	20,200	660	0.5
09/07/2015	5.50	410,780	5.50	5.54	5.35	200	4,000	-0.1
08/07/2015	5.50	1,163,200	5.33	5.54	5.28	79,960	28,700	1.3
07/07/2015	5.33	1,405,270	5.13	5.35	5.07	160,990	253,400	-2.3
06/07/2015	5.13	538,040	5.03	5.18	5.01	42,190	103,000	-1.5
03/07/2015	5.03	385,650	4.96	5.05	4.96	155,700	50,000	2.5
02/07/2015	4.96	926,630	4.79	5.05	4.54	129,600	63,300	1.5
01/07/2015	4.79	1,479,430	5.13	5.16	4.79	0	173,210	-4.0
30/06/2015	5.13	647,290	5.26	5.37	5.13	150,200	25,000	3.1
29/06/2015	5.26	245,150	5.35	5.35	5.24	4,000	0	0.1
26/06/2015	5.35	374,760	5.35	5.43	5.28	3,000	0	0.1
25/06/2015	5.35	153,970	5.35	5.39	5.26	53,100	0	1.3
24/06/2015	5.35	291,750	5.24	5.37	5.26	50,000	0	1.2
23/06/2015	5.24	214,460	5.24	5.31	5.22	50,000	0	1.2
22/06/2015	5.24	249,080	5.28	5.33	5.24	96,240	400	2.4
19/06/2015	5.28	353,790	5.28	5.33	5.22	88,010	0	2.2
18/06/2015	5.28	246,780	5.31	5.39	5.28	108,000	0	2.7
17/06/2015	5.31	627,300	5.24	5.43	5.18	311,800	660	7.8
16/06/2015	5.24	524,460	5.26	5.43	5.22	2,580	100	0.1
15/06/2015	5.26	333,590	5.43	5.43	5.26	900	0	0.0
12/06/2015	5.43	1,628,710	5.11	5.43	5.09	545,000	6,100	13.3
11/06/2015	5.11	688,410	4.90	5.20	4.90	64,100	0	1.5
10/06/2015	4.90	604,620	4.88	5.03	4.88	8,000	1,400	0.2
09/06/2015	4.88	924,430	4.98	4.98	4.81	0	15,000	-0.3
08/06/2015	4.98	468,570	5.03	5.11	4.98	1,800	0	0.0
05/06/2015	5.03	433,410	5.03	5.11	4.98	5,000	0	0.1
04/06/2015	5.03	423,300	5.09	5.13	4.96	20,500	64,840	-1.0
03/06/2015	5.09	623,570	4.92	5.09	4.88	260,140	0	6.1
02/06/2015	4.92	994,970	5.13	5.18	4.92	118,980	24,400	2.3
01/06/2015	5.13	771,580	5.13	5.26	5.09	409,270	7,730	9.3

Page:
<<
26
27
28
>>

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

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH