CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.40
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2014
4.21
 443,080 4.10 4.25 4.06 0 0 0
07/03/2014
4.10
 536,320 4.10 4.10 4.04 0 0 0
06/03/2014
4.10
 350,110 4.10 4.11 4.04 0 39,400 -0.9
05/03/2014
4.10
 538,370 3.98 4.11 3.94 0 0 0
04/03/2014
3.98
 1,001,320 3.98 3.98 3.72 5,000 25,000 -0.4
03/03/2014
3.98
 740,820 4.27 4.30 3.98 0 0 0
28/02/2014
4.27
 873,670 4.34 4.34 4.13 0 0 0
27/02/2014
4.34
 1,082,280 4.45 4.47 4.25 100 56,250 -1.3
26/02/2014
4.45
 1,072,770 4.42 4.45 4.25 1,630 5,100 -0.1
25/02/2014
4.42
 1,166,190 4.15 4.42 4.17 60,600 0 1.4
24/02/2014
4.15
 787,520 3.89 4.15 3.91 0 1,000 -0.0
21/02/2014
3.89
 1,515,490 3.77 3.98 3.72 184,900 16,600 3.5
20/02/2014
3.77
 2,034,040 3.96 4.13 3.70 200 28,400 -0.6
19/02/2014
3.96
 1,477,690 3.72 3.96 3.72 154,360 5,990 3.1
18/02/2014
3.72
 861,380 3.59 3.72 3.57 100 0 0.0
17/02/2014
3.59
 1,161,470 3.60 3.60 3.49 150 1,010 -0.0
14/02/2014
3.60
 920,450 3.55 3.66 3.53 3,400 60 0.1
13/02/2014
3.55
 1,096,900 3.62 3.62 3.47 100 273,040 -5.1
12/02/2014
3.62
 694,530 3.47 3.62 3.49 400 1,060 -0.0
11/02/2014
3.47
 1,632,750 3.53 3.70 3.47 2,000 32,870 -0.6
10/02/2014
3.53
 889,740 3.30 3.53 3.30 110 22,750 -0.4
07/02/2014
3.30
 617,520 3.21 3.34 3.23 9,400 0 0.2
06/02/2014
3.21
 301,990 3.21 3.23 3.17 2,000 210 0.0
27/01/2014
3.21
 108,480 3.19 3.21 3.17 0 0 0
24/01/2014
3.19
 418,320 3.17 3.21 3.17 19,900 1,000 0.3
23/01/2014
3.17
 322,010 3.15 3.19 3.13 111,000 0 1.8
22/01/2014
3.15
 529,600 3.17 3.21 3.11 225,000 20 3.7
21/01/2014
3.17
 570,780 3.11 3.17 3.06 288,850 200 4.8
20/01/2014
3.11
 659,880 3.17 3.17 3.06 337,090 10,000 5.4
17/01/2014
3.17
 740,770 3.19 3.34 3.17 159,660 0 2.7
16/01/2014
3.19
 1,756,100 2.98 3.19 3.04 1,097,210 0 18.1
15/01/2014
2.98
 1,254,510 2.83 3.02 2.83 109,010 5,000 1.6
14/01/2014
2.83
 225,500 2.81 2.85 2.79 10,000 0 0.1
13/01/2014
2.81
 133,050 2.81 2.83 2.79 3,430 0 0.1
10/01/2014
2.81
 526,490 2.83 2.87 2.79 10,300 0 0.2
09/01/2014
2.83
 190,810 2.79 2.83 2.79 0 0 0
08/01/2014
2.79
 114,680 2.76 2.79 2.76 0 0 0
07/01/2014
2.76
 97,260 2.77 2.79 2.76 0 0 0
06/01/2014
2.77
 154,650 2.74 2.81 2.76 0 0 0
03/01/2014
2.74
 53,880 2.74 2.77 2.72 0 0 0
02/01/2014
2.74
 98,990 2.76 2.77 2.72 0 700 -0.0
31/12/2013
2.76
 124,690 2.70 2.76 2.70 0 0 0
30/12/2013
2.70
 248,930 2.77 2.77 2.70 0 0 0
27/12/2013
2.77
 230,520 2.79 2.83 2.76 7,600 0 0.1
26/12/2013
2.79
 100,060 2.79 2.83 2.79 3,600 0 0.1
25/12/2013
2.79
 117,750 2.81 2.83 2.77 6,000 0 0.1
24/12/2013
2.81
 188,250 2.87 2.87 2.81 1,200 0 0.0
23/12/2013
2.87
 248,050 2.87 2.93 2.87 0 0 0
20/12/2013
2.87
 714,280 2.79 2.93 2.81 0 0 0
19/12/2013
2.79
 291,110 2.77 2.85 2.77 2,400 0 0.0
18/12/2013
2.77
 110,370 2.81 2.83 2.77 25,500 0 0.4
17/12/2013
2.81
 280,800 2.74 2.81 2.74 0 20,000 -0.3
16/12/2013
2.74
 143,840 2.76 2.77 2.74 6,100 550 0.1
13/12/2013
2.76
 150,420 2.76 2.79 2.74 20 0 0.0
12/12/2013
2.76
 241,830 2.72 2.76 2.70 0 0 0
11/12/2013
2.72
 533,710 2.81 2.81 2.72 0 0 0
10/12/2013
2.81
 386,220 2.91 2.91 2.81 1,000 0 0.0
09/12/2013
2.91
 388,240 2.89 2.91 2.83 0 5,000 -0.1
06/12/2013
2.89
 912,570 2.87 2.93 2.87 0 100,000 -1.5
05/12/2013
2.87
 1,286,860 2.74 2.91 2.76 0 232,280 -3.5
04/12/2013
2.74
 372,030 2.72 2.77 2.72 5,000 143,130 -2.0
03/12/2013
2.72
 539,890 2.68 2.74 2.68 1,000 203,340 -2.9
02/12/2013
2.68
 104,240 2.66 2.70 2.64 1,500 41,160 -0.6
29/11/2013
2.66
 316,080 2.70 2.70 2.64 0 118,570 -1.7
28/11/2013
2.70
 185,740 2.70 2.70 2.68 0 100,000 -1.4
27/11/2013
2.70
 209,030 2.68 2.72 2.68 0 84,060 -1.2
26/11/2013
2.68
 249,290 2.70 2.72 2.66 0 75,000 -1.1
25/11/2013
2.70
 210,200 2.72 2.72 2.68 0 70,000 -1.0
22/11/2013
2.72
 115,910 2.72 2.74 2.70 0 48,000 -0.7
21/11/2013
2.72
 670,610 2.72 2.79 2.70 3,000 180,350 -2.6
20/11/2013
2.72
 235,820 2.74 2.74 2.70 0 87,000 -1.2
19/11/2013
2.74
 186,230 2.72 2.74 2.70 0 11,000 -0.2
18/11/2013
2.72
 518,660 2.72 2.76 2.70 0 10,000 -0.1
15/11/2013
2.72
 247,180 2.72 2.74 2.68 0 142,260 -2.0
14/11/2013
2.72
 99,560 2.74 2.74 2.70 0 16,610 -0.2
13/11/2013
2.74
 152,580 2.77 2.77 2.70 0 30,000 -0.4
12/11/2013
2.77
 496,570 2.81 2.83 2.74 13,000 82,350 -1.0
11/11/2013
2.81
 551,390 2.72 2.81 2.70 13,000 190,000 -2.6
08/11/2013
2.72
 304,990 2.72 2.72 2.64 1,000 109,000 -1.5
07/11/2013
2.72
 321,220 2.72 2.76 2.68 20,000 120,260 -1.4
06/11/2013
2.72
 62,350 2.74 2.76 2.66 0 19,190 -0.3
05/11/2013
2.74
 455,540 2.66 2.74 2.66 0 147,000 -2.1
04/11/2013
2.66
 278,980 2.59 2.68 2.59 0 135,000 -1.9
01/11/2013
2.59
 162,640 2.59 2.60 2.59 0 120,880 -1.7
31/10/2013
2.59
 109,080 2.64 2.64 2.59 0 43,180 -0.6
30/10/2013
2.64
 122,080 2.64 2.68 2.60 1,000 79,000 -1.1
29/10/2013
2.64
 90,950 2.66 2.66 2.60 500 35,000 -0.5
28/10/2013
2.66
 191,930 2.64 2.66 2.60 0 65,000 -0.9
25/10/2013
2.64
 243,500 2.74 2.74 2.64 0 104,140 -1.5
24/10/2013
2.74
 219,940 2.79 2.79 2.70 1,000 124,000 -1.8
23/10/2013
2.79
 100,420 2.79 2.79 2.76 0 56,320 -0.8
22/10/2013
2.79
 367,580 2.79 2.81 2.72 0 210,000 -3.1
21/10/2013
2.79
 495,900 2.76 2.85 2.74 0 134,420 -2.0
18/10/2013
2.76
 116,890 2.77 2.77 2.72 0 86,000 -1.2
17/10/2013
2.77
 83,060 2.77 2.77 2.72 0 0 0
16/10/2013
2.77
 30,130 2.76 2.79 2.74 0 0 0
15/10/2013
2.76
 41,220 2.76 2.77 2.72 0 0 0
14/10/2013
2.76
 54,690 2.79 2.79 2.72 0 0 0
11/10/2013
2.79
 76,450 2.83 2.83 2.77 0 0 0
10/10/2013
2.83
 85,540 2.81 2.83 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |