CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.30
0.10
(1.61%)
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
(2025-12-29) 		-0.10 -1.59% 25,310,900 -128,600 -0.8
6.20
6.60
6.30
2 tháng
(2025-12-01) 		0 0% 60,791,000 92,600 0.8
6.20
6.80
6.30
3 tháng
(2025-10-30) 		-0.40 -6.06% 85,233,100 -295,300 -1.7
6.10
6.80
6.30
6 tháng
(2025-08-01) 		-1.20 -16.22% 296,302,100 -5,208,500 -34.2
6.10
8.60
6.30
12 tháng
(2025-02-03) 		-0.20 -3.13% 556,098,639 -4,845,256 -32.0
5.20
8.60
6.30
24 tháng
(2024-02-15) 		-2.29 -26.97% 901,214,680 -10,974,385 -66.0
4.63
9.09
6.30
36 tháng
(2023-02-13) 		-2.18 -26.01% 1,516,410,080 -14,256,629 -93.6
4.63
10.85
6.30
60 tháng
(2021-02-23) 		-9.51 -60.54% 4,384,371,780 -15,980,977 -172.3
4.63
31.80
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2013
2.81
 28,330 2.81 2.81 2.77 0 0 0
08/10/2013
2.81
 52,540 2.85 2.85 2.79 0 0 0
07/10/2013
2.85
 108,710 2.85 2.87 2.77 0 0 0
04/10/2013
2.85
 21,490 2.83 2.85 2.77 200 0 0.0
03/10/2013
2.83
 31,340 2.85 2.85 2.74 0 0 0
02/10/2013
2.85
 81,040 2.76 2.85 2.74 0 500 -0.0
01/10/2013
2.76
 139,180 2.70 2.79 2.64 0 19,790 -0.3
30/09/2013
2.70
 29,010 2.68 2.70 2.64 100 0 0.0
27/09/2013
2.68
 9,320 2.72 2.72 2.68 0 0 0
26/09/2013
2.72
 55,920 2.72 2.74 2.68 0 0 0
25/09/2013
2.72
 99,180 2.66 2.72 2.64 0 0 0
24/09/2013
2.66
 30,460 2.62 2.66 2.62 0 0 0
23/09/2013
2.62
 25,300 2.64 2.64 2.57 0 0 0
20/09/2013
2.64
 6,620 2.62 2.64 2.60 0 0 0
19/09/2013
2.62
 13,010 2.62 2.64 2.55 0 0 0
18/09/2013
2.62
 33,220 2.62 2.62 2.59 0 0 0
17/09/2013
2.62
 10,140 2.64 2.64 2.62 0 0 0
16/09/2013
2.64
 19,250 2.66 2.66 2.64 0 0 0
13/09/2013
2.66
 15,180 2.64 2.68 2.62 0 0 0
12/09/2013
2.64
 28,960 2.62 2.66 2.59 0 0 0
11/09/2013
2.62
 32,730 2.59 2.62 2.59 0 0 0
10/09/2013
2.59
 40,810 2.55 2.60 2.55 1,500 0 0.0
09/09/2013
2.55
 38,600 2.59 2.64 2.53 10,000 0 0.1
06/09/2013
2.59
 21,710 2.60 2.66 2.59 0 0 0
05/09/2013
2.60
 38,440 2.60 2.62 2.55 0 0 0
04/09/2013
2.60
 37,010 2.66 2.66 2.59 0 0 0
03/09/2013
2.66
 16,080 2.70 2.70 2.64 500 0 0.0
30/08/2013
2.70
 41,430 2.74 2.74 2.64 0 0 0
29/08/2013
2.74
 23,970 2.76 2.76 2.66 0 0 0
28/08/2013
2.76
 87,810 2.76 2.76 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |