Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2015	5.13	478,700	5.13	5.24	4.96	402,000	7,590	9.1
28/05/2015	5.13	1,618,190	4.84	5.16	4.77	0	23,920	-0.6
27/05/2015	4.84	791,000	4.75	4.88	4.64	53,450	5,250	1.1
26/05/2015	4.75	809,690	4.88	5.01	4.71	75,440	3,260	1.7
25/05/2015	4.88	543,970	4.64	4.90	4.64	398,500	1,000	8.3
22/05/2015	4.64	613,660	4.77	4.77	4.64	5,900	0	0.1
21/05/2015	4.77	746,510	4.75	4.92	4.77	5,500	0	0.1
20/05/2015	4.75	1,161,520	4.45	4.75	4.49	397,000	0	8.3
19/05/2015	4.45	452,560	4.34	4.45	4.34	567,750	400	11.8
18/05/2015	4.34	449,190	4.34	4.34	4.24	422,430	0	8.9
15/05/2015	4.34	191,610	4.43	4.47	4.34	0	0	0
14/05/2015	4.43	265,080	4.47	4.49	4.41	0	6,000	-0.1
13/05/2015	4.47	247,120	4.45	4.47	4.32	40,000	0	0.8
12/05/2015	4.45	368,530	4.49	4.49	4.32	20,000	2,000	0.4
11/05/2015	4.49	678,340	4.26	4.49	4.26	314,100	0	6.4
08/05/2015	4.26	185,910	4.21	4.30	4.21	55,860	2,050	1.1
07/05/2015	4.21	381,140	4.06	4.24	4.00	174,190	0	3.4
06/05/2015	4.06	160,810	4.13	4.15	4.02	25,500	2,000	0.4
05/05/2015	4.13	251,390	4.04	4.15	3.98	25,000	0	0.5
04/05/2015	4.04	592,450	4.30	4.30	4.04	212,180	0	4.2
27/04/2015	4.30	254,200	4.30	4.32	4.26	70,700	0	1.4
24/04/2015	4.30	534,710	4.17	4.32	4.17	98,620	500	1.9
23/04/2015	4.17	865,950	4.41	4.41	4.13	160,000	22,170	2.7
22/04/2015	4.41	157,980	4.43	4.45	4.39	0	0	0
21/04/2015	4.43	345,640	4.43	4.49	4.39	0	1,280	-0.0
20/04/2015	4.43	521,510	4.36	4.47	4.28	2,170	0	0.0
17/04/2015	4.36	307,510	4.39	4.41	4.34	0	0	0
16/04/2015	4.39	231,580	4.43	4.58	4.39	0	0	0
15/04/2015	4.43	1,060,980	4.15	4.43	4.09	150,000	7,500	2.8
14/04/2015	4.15	312,650	4.24	4.26	4.15	0	0	0
13/04/2015	4.24	387,650	4.28	4.32	4.21	0	0	0
10/04/2015	4.28	721,710	4.36	4.36	4.26	0	0	0
09/04/2015	4.36	499,710	4.32	4.39	4.26	0	0	0
08/04/2015	4.32	671,040	4.19	4.34	4.26	0	0	0
07/04/2015	4.19	1,450,690	4.00	4.19	4.02	100,000	7,000	1.8
06/04/2015	4.00	364,570	3.96	4.09	3.96	0	0	0
03/04/2015	3.96	368,450	3.87	3.98	3.85	100,500	0	1.8
02/04/2015	3.87	218,990	3.81	3.89	3.74	3,000	0	0.1
01/04/2015	3.81	298,480	3.87	3.89	3.70	4,000	0	0.1
31/03/2015	3.87	594,180	3.87	3.94	3.83	131,390	0	2.4
30/03/2015	3.87	546,600	4.09	4.11	3.85	91,880	0	1.7
27/03/2015	4.09	751,260	4.06	4.15	4.06	354,000	50	6.8
26/03/2015	4.06	467,090	4.02	4.11	3.96	150,000	380	2.8
25/03/2015	4.02	513,320	3.96	4.09	3.94	220,000	4,000	4.0
24/03/2015	3.96	1,065,300	3.85	3.96	3.85	220,000	4,000	4.0
23/03/2015	3.85	1,045,790	3.98	4.13	3.85	250,000	1,100	4.7
20/03/2015	3.98	648,390	4.02	4.02	3.92	150,000	2,000	2.8
19/03/2015	4.02	605,010	3.96	4.06	3.96	100,500	6,000	1.8
18/03/2015	3.96	488,920	3.96	4.02	3.92	5,710	14,470	-0.2
17/03/2015	3.96	1,576,020	3.74	3.96	3.72	80,390	12,130	1.2
16/03/2015	3.74	297,830	3.79	3.83	3.74	100,400	2,000	1.7
13/03/2015	3.79	425,320	3.74	3.83	3.74	0	4,000	-0.1
12/03/2015	3.74	608,210	3.77	3.79	3.66	27,840	0	0.5
11/03/2015	3.77	405,510	3.81	3.83	3.77	0	6,300	-0.1
10/03/2015	3.81	754,920	3.77	3.83	3.72	105,910	150	1.9
09/03/2015	3.77	862,230	3.83	3.85	3.72	301,000	0	5.3
06/03/2015	3.83	1,069,230	3.77	3.85	3.72	284,000	0	5.1
05/03/2015	3.77	1,583,650	3.66	3.81	3.66	222,010	4,600	3.8
04/03/2015	3.66	780,480	3.55	3.66	3.57	130,000	10,000	2.0
03/03/2015	3.55	580,070	3.47	3.57	3.47	68,000	180	1.1
02/03/2015	3.47	1,030,160	3.40	3.55	3.38	137,990	10,000	2.1
27/02/2015	3.40	172,690	3.40	3.42	3.38	42,000	0	0.7
26/02/2015	3.40	237,690	3.34	3.42	3.36	32,770	0	0.5
25/02/2015	3.34	413,600	3.47	3.47	3.34	0	0	0
24/02/2015	3.47	407,290	3.47	3.49	3.40	0	9,070	-0.1
13/02/2015	3.47	347,520	3.47	3.49	3.40	0	100,000	-1.6
12/02/2015	3.47	224,010	3.47	3.53	3.44	0	15,000	-0.2
11/02/2015	3.47	490,610	3.40	3.53	3.38	23,510	0	0.4
10/02/2015	3.40	403,810	3.38	3.44	3.38	83,800	5,880	1.2
09/02/2015	3.38	499,110	3.36	3.42	3.34	76,040	0	1.2
06/02/2015	3.36	299,930	3.34	3.38	3.34	23,960	0	0.4
05/02/2015	3.34	354,400	3.32	3.36	3.29	57,550	100,000	-0.7
04/02/2015	3.32	460,130	3.36	3.36	3.25	50,130	0	0.8
03/02/2015	3.36	387,060	3.40	3.42	3.36	110,000	0	1.7
02/02/2015	3.40	331,210	3.49	3.49	3.38	100,010	0	1.6
30/01/2015	3.49	1,554,720	3.36	3.49	3.36	296,000	0	4.8
29/01/2015	3.36	376,510	3.32	3.36	3.27	0	0	0
28/01/2015	3.32	244,180	3.29	3.34	3.29	0	15,000	-0.2
27/01/2015	3.29	978,510	3.27	3.40	3.27	0	0	0
26/01/2015	3.27	647,370	3.23	3.36	3.23	0	200,000	-3.1
23/01/2015	3.23	240,310	3.23	3.25	3.21	0	180,000	-2.7
22/01/2015	3.23	219,430	3.17	3.23	3.17	0	100,000	-1.5
21/01/2015	3.17	409,330	3.25	3.27	3.17	0	0	0
20/01/2015	3.25	148,080	3.23	3.27	3.21	0	0	0
19/01/2015	3.23	169,800	3.23	3.23	3.19	0	0	0
16/01/2015	3.23	307,890	3.27	3.29	3.23	0	91,100	-1.4
15/01/2015	3.27	243,850	3.25	3.29	3.23	0	50,000	-0.8
14/01/2015	3.25	138,060	3.23	3.27	3.19	0	0	0
13/01/2015	3.23	163,880	3.21	3.25	3.21	5,000	100	0.1
12/01/2015	3.21	328,220	3.27	3.32	3.21	0	10,000	-0.2
09/01/2015	3.27	453,500	3.17	3.27	3.21	0	0	0
08/01/2015	3.17	122,470	3.21	3.23	3.17	0	0	0
07/01/2015	3.21	219,940	3.27	3.29	3.21	0	0	0
06/01/2015	3.27	207,870	3.21	3.27	3.10	0	11,040	-0.2
05/01/2015	3.21	238,000	3.17	3.27	3.14	0	0	0
31/12/2014	3.17	305,540	3.08	3.21	3.08	0	0	0
30/12/2014	3.08	61,820	2.97	3.08	2.93	0	0	0
29/12/2014	2.97	243,480	3.12	3.14	2.93	100	0	0.0
26/12/2014	3.12	605,240	3.29	3.29	3.12	5,000	0	0.1
25/12/2014	3.29	64,670	3.38	3.38	3.29	0	0	0

Page:
<<
27
28
29
>>

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