CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

3.70
0.20
(5.71%)
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
(2026-08-17) 		0 0% 18,539,800 29,300 0.2
3.50
6.30
3.50
2 tháng
(2026-07-20) 		0 0% 35,639,000 -6,400 0.0
3.50
6.30
3.50
3 tháng
(2026-06-18) 		0 0% 51,292,700 -12,900 -0.0
3.50
6.30
3.50
6 tháng
(2026-03-20) 		0 0% 100,236,300 -250,800 -1.3
3.50
6.60
3.50
12 tháng
(2025-09-22) 		0 0% 220,465,748 -957,332 -5.5
3.50
8.40
3.50
24 tháng
(2024-09-26) 		0 0% 526,829,718 -1,573,656 -7.0
3.50
8.66
3.50
36 tháng
(2023-10-02) 		-5.51 -61.15% 788,343,683 -4,323,868 -28.3
3.50
10.75
3.50
60 tháng
(2021-10-12) 		-11.57 -76.77% 2,932,586,583 -7,441,769 -110.4
3.50
31.80
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
6.50
 3,078,700 6.30 6.70 6.20 0 55,700 -0.4
09/12/2025
6.30
 1,305,600 6.40 6.40 6.10 0 1,000 -0.0
08/12/2025
6.40
 890,600 6.30 6.40 6.20 0 0 0
05/12/2025
6.30
 906,100 6.40 6.50 6.30 2,500 200 0.0
04/12/2025
6.40
 1,239,400 6.30 6.50 6.30 2,600 1,800 0.0
03/12/2025
6.40
 1,454,300 6.20 6.40 6.20 0 0 0
02/12/2025
6.30
 795,700 6.20 6.30 6.10 0 0 0
01/12/2025
6.20
 825,600 6.30 6.30 6.20 100 1,000 -0.0
28/11/2025
6.30
 448,700 6.20 6.30 6.10 0 0 0
27/11/2025
6.20
 1,008,500 6.30 6.30 6.10 7,100 0 0.0
26/11/2025
6.20
 1,023,000 6.30 6.30 6.20 200 0 0.0
25/11/2025
6.30
 567,500 6.30 6.40 6.20 300 2,000 -0.0
24/11/2025
6.30
 1,242,100 6.40 6.40 6.20 5,000 0 0.0
21/11/2025
6.40
 737,100 6.30 6.40 6.20 0 1,000 -0.0
20/11/2025
6.40
 1,650,700 6.40 6.40 6.30 0 20,000 -0.1
19/11/2025
6.40
 846,500 6.40 6.40 6.30 0 0 0
18/11/2025
6.40
 757,900 6.50 6.50 6.30 20,000 0 0.1
17/11/2025
6.50
 957,300 6.30 6.50 6.20 0 0 0
14/11/2025
6.30
 666,300 6.30 6.30 6.20 0 800 -0.0
13/11/2025
6.30
 405,000 6.30 6.30 6.20 0 0 0
12/11/2025
6.30
 506,000 6.20 6.30 6.10 200 0 0.0
11/11/2025
6.20
 880,600 6.20 6.20 6.10 0 0 0
10/11/2025
6.10
 710,600 6.20 6.20 6.10 0 2,000 -0.0
07/11/2025
6.10
 1,253,700 6.40 6.40 6.10 0 0 0
06/11/2025
6.40
 652,800 6.40 6.40 6.20 0 0 0
05/11/2025
6.40
 555,000 6 6.50 6 10,000 0 0.1
04/11/2025
6.40
 1,868,700 6.40 6.50 6.20 9,400 3,000 0.0
03/11/2025
6.40
 1,895,400 6.70 6.80 6.30 32,100 14,400 0.1
31/10/2025
6.70
 2,889,300 6.60 6.90 6.50 13,200 243,200 -1.6
30/10/2025
6.60
 2,594,100 6.30 6.60 6.30 1,000 200,000 -1.3
29/10/2025
6.40
 2,129,100 6.20 6.50 6.10 2,000 550,000 -3.4
28/10/2025
6.30
 1,779,200 6.10 6.30 6 6,300 120,100 -0.7
27/10/2025
6.20
 1,489,800 6.30 6.30 6.10 20,000 575,300 -3.4
24/10/2025
6.30
 1,534,300 6.30 6.40 6 0 0 0
23/10/2025
6.40
 1,565,200 6.40 6.50 6.20 1,300 535,700 -3.4
22/10/2025
6.40
 1,388,200 6.30 6.40 6.20 0 450,000 -2.8
21/10/2025
6.30
 2,291,400 6.50 6.60 6.20 0 450,000 -2.8
20/10/2025
6.30
 3,486,500 6.50 6.80 6.20 155,300 500,000 -2.3
17/10/2025
6.70
 3,311,100 6.80 6.80 6.50 61,400 682,600 -4.1
16/10/2025
6.80
 1,935,600 6.80 7 6.70 20,200 500,000 -3.3
15/10/2025
6.90
 1,571,100 7.10 7.10 6.80 2,100 300,000 -2.1
14/10/2025
7
 2,035,500 7 7.20 6.90 27,000 100 0.2
13/10/2025
7.10
 1,445,700 7 7.10 6.90 0 0 0
10/10/2025
7.20
 1,586,800 7.20 7.20 7 0 0 0
09/10/2025
7.20
 1,713,200 7.20 7.30 7.10 0 0 0
08/10/2025
7.30
 1,275,100 7.30 7.50 7.20 4,100 120,100 -0.8
07/10/2025
7.30
 773,400 7.40 7.40 7.20 500 1,100 -0.0
06/10/2025
7.40
 1,406,500 7.30 7.40 7.10 400 7,000 -0.0
03/10/2025
7.30
 2,423,800 7.40 7.40 7.10 4,400 0 0.0
02/10/2025
7.50
 1,116,300 7.50 7.60 7.30 2,800 5,000 -0.0
01/10/2025
7.50
 1,083,700 7.50 7.60 7.40 2,800 0 0.0
30/09/2025
7.40
 2,087,500 7.60 7.70 7.30 20,000 0 0.2
29/09/2025
7.60
 1,702,400 7.70 7.70 7.50 3,000 1,500 0.0
26/09/2025
7.60
 1,602,200 7.80 7.80 7.60 0 0 0
25/09/2025
7.70
 2,164,700 7.60 7.90 7.60 0 200 -0.0
24/09/2025
7.70
 1,466,000 7.60 7.70 7.50 2,700 0 0.0
23/09/2025
7.60
 1,623,100 7.70 7.70 7.50 20,000 0 0.2
22/09/2025
7.60
 1,757,600 7.80 7.80 7.60 3,000 500 0.0
19/09/2025
7.80
 1,684,600 7.70 7.80 7.60 0 300 -0.0
18/09/2025
7.70
 2,022,100 7.80 7.90 7.70 0 219,600 -1.7
17/09/2025
7.80
 2,522,700 7.90 8 7.70 4,000 100 0.0
16/09/2025
7.90
 2,738,200 8.30 8.30 7.90 6,100 0 0.0
15/09/2025
8.10
 4,476,400 7.90 8.10 7.80 3,000 519,000 -4.1
12/09/2025
7.80
 2,106,800 7.90 7.90 7.70 0 1,200 -0.0
11/09/2025
7.80
 3,601,100 7.90 7.90 7.50 400 0 0.0
10/09/2025
7.90
 1,348,100 8.10 8.20 7.80 0 0 0
09/09/2025
8
 4,491,800 7.80 8.30 7.80 0 0 0
08/09/2025
7.70
 4,689,700 7.80 8 7.60 2,200 2,500 -0.0
05/09/2025
7.90
 3,169,800 8 8.10 7.80 1,300 0 0.0
04/09/2025
8
 2,692,800 8.10 8.10 7.80 1,000 8,000 -0.1
03/09/2025
8.10
 2,094,100 8.10 8.20 7.90 800 1,000 -0.0
02/09/2025
6.60
 1,661,022 6.60 6.70 6.40 9,000 0 0.1
01/09/2025
7
 5,233,740 6.60 7.30 6.50 23,000 3,314 0.1
29/08/2025
8.10
 2,373,300 8.20 8.30 8 23,100 8,500 0.1
28/08/2025
8.20
 3,387,600 8 8.30 8 0 600 -0.0
27/08/2025
8
 1,883,800 8 8.20 7.80 5,400 0 0.0
26/08/2025
8
 2,008,800 7.70 8 7.70 0 0 0
25/08/2025
7.60
 2,467,400 7.90 8 7.60 6,500 7,000 -0.0
22/08/2025
7.70
 7,808,800 8.20 8.20 7.40 73,300 460,000 -3.0
21/08/2025
8.10
 3,582,800 8.30 8.40 8.10 5,800 1,900 0.0
20/08/2025
8.30
 5,093,800 8.60 8.70 8 5,000 60,000 -0.5
19/08/2025
8.60
 9,369,800 8.40 8.70 8.40 122,000 90,000 0.3
18/08/2025
8.40
 4,502,900 8.20 8.40 8 465,500 0 3.8
15/08/2025
8.20
 3,592,300 8.30 8.40 8 32,500 80,000 -0.4
14/08/2025
8.30
 5,563,900 8.30 8.40 8.10 700 568,400 -4.7
13/08/2025
8.20
 8,210,600 8.40 8.40 8 500 31,000 -0.3
12/08/2025
8.40
 4,951,500 8.60 8.70 8.20 1,800 50,500 -0.4
11/08/2025
8.50
 6,440,300 8.40 8.90 8.40 112,000 155,100 -0.4
08/08/2025
8.40
 9,142,100 8.30 8.70 8.10 33,300 6,000 0.2
07/08/2025
8.20
 4,353,800 8.20 8.30 8 36,000 0 0.3
06/08/2025
8.20
 4,784,100 8.30 8.30 8 107,000 400 0.9
05/08/2025
8.20
 12,330,500 8.30 8.70 7.70 161,200 57,000 0.9
04/08/2025
8.20
 14,336,800 7.50 8.30 7.30 300,000 23,400 2.3
01/08/2025
7.30
 7,014,800 7.20 7.50 7 368,500 700 2.7
31/07/2025
7.10
 4,722,500 7.30 7.30 7 10,200 0 0.1
30/07/2025
7.30
 4,128,800 7.30 7.40 7.10 5,000 1,000 0.0
29/07/2025
7.30
 10,363,300 7.50 7.70 7.20 155,500 92,000 0.5
28/07/2025
7.50
 5,940,600 7.50 7.50 7.30 16,300 13,100 0.0
25/07/2025
7.40
 8,308,400 7.10 7.70 7.10 5,500 3,000 0.0
24/07/2025
7.10
 2,511,400 7.10 7.20 7 75,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |