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) 		-0.80 -12.70% 24,349,200 -583,600 -3.5
5.10
6.30
5.40
2 tháng
(2026-01-19) 		-1 -15.38% 51,964,300 -208,700 -1.0
5.10
6.60
5.40
3 tháng
(2025-12-18) 		-1.10 -16.67% 81,354,000 -656,700 -3.9
5.10
6.70
5.40
6 tháng
(2025-09-19) 		-2.30 -29.49% 181,811,900 -4,915,000 -31.2
5.10
7.80
5.40
12 tháng
(2025-03-24) 		-1.20 -17.91% 539,157,600 -5,674,075 -37.0
5.10
8.60
5.40
24 tháng
(2024-03-28) 		-3.45 -38.55% 889,605,280 -12,397,134 -77.9
4.63
8.95
5.40
36 tháng
(2023-04-03) 		-2.95 -34.91% 1,502,203,080 -14,691,554 -96.5
4.63
10.85
5.40
60 tháng
(2021-04-13) 		-10.65 -65.95% 4,182,593,380 -15,249,677 -156.6
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)
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
27/08/2013
2.76
 27,720 2.77 2.81 2.72 0 0 0
26/08/2013
2.77
 79,550 2.77 2.77 2.68 0 0 0
23/08/2013
2.77
 98,070 2.85 2.85 2.76 600 680 -0.0
22/08/2013
2.85
 137,710 2.94 2.94 2.83 0 320 -0.0
21/08/2013
2.94
 25,170 3.00 3.00 2.93 0 0 0
20/08/2013
3.00
 52,790 2.98 3.02 2.96 0 0 0
19/08/2013
2.98
 187,600 2.91 3.02 2.93 0 0 0
16/08/2013
2.91
 110,520 2.96 2.96 2.89 0 4,000 -0.1
15/08/2013
2.96
 50,290 2.96 2.98 2.93 100 0 0.0
14/08/2013
2.96
 44,470 2.93 2.96 2.89 0 4,270 -0.1
13/08/2013
2.93
 21,050 2.96 2.96 2.93 0 0 0
12/08/2013
2.96
 69,520 3.02 3.02 2.93 0 0 0
09/08/2013
3.02
 14,910 3.00 3.02 2.98 0 0 0
08/08/2013
3.00
 42,920 3.02 3.06 3.00 0 0 0
07/08/2013
3.02
 49,270 3.06 3.06 2.98 0 0 0
06/08/2013
3.06
 11,470 3.02 3.06 3.02 0 0 0
05/08/2013
3.02
 21,320 3.06 3.06 3.02 0 0 0
02/08/2013
3.06
 13,830 3.06 3.08 3.00 0 0 0
01/08/2013
3.06
 24,040 3.08 3.08 3.00 0 0 0
31/07/2013
3.08
 13,250 3.08 3.10 3.04 0 0 0
30/07/2013
3.08
 8,950 3.06 3.10 3.04 0 0 0
29/07/2013
3.06
 56,180 3.04 3.06 2.98 0 0 0
26/07/2013
3.04
 30,140 3.06 3.08 3.04 0 0 0
25/07/2013
3.06
 53,110 3.15 3.15 3.06 0 0 0
24/07/2013
3.15
 37,900 3.11 3.15 3.08 6,000 0 0.1
23/07/2013
3.11
 87,870 3.13 3.17 3.11 50,000 0 0.8
22/07/2013
3.13
 124,890 3.19 3.28 3.08 0 0 0
19/07/2013
3.19
 79,030 3.23 3.25 3.19 1,500 0 0.0
18/07/2013
3.23
 82,710 3.27 3.28 3.23 50,000 0 0.9
17/07/2013
3.27
 97,090 3.23 3.27 3.21 0 0 0
16/07/2013
3.23
 261,930 3.13 3.28 3.11 50,000 10,410 0.7
15/07/2013
3.13
 25,880 3.10 3.13 3.10 0 0 0
12/07/2013
3.10
 107,250 3.08 3.13 3.08 0 0 0
11/07/2013
3.08
 23,710 3.08 3.08 3.02 0 0 0
10/07/2013
3.08
 39,350 3.08 3.11 3.04 0 0 0
09/07/2013
3.08
 38,670 3.06 3.08 3.04 0 0 0
08/07/2013
3.06
 38,310 3.13 3.13 3.06 0 0 0
05/07/2013
3.13
 48,520 3.11 3.13 3.10 0 0 0
04/07/2013
3.11
 76,240 3.11 3.17 3.08 100 0 0.0
03/07/2013
3.11
 96,510 3.10 3.11 3.08 65,000 0 1.1
02/07/2013
3.10
 57,920 3.08 3.11 3.02 40,000 0 0.7
01/07/2013
3.08
 13,220 3.10 3.10 3.02 1,190 100 0.0
28/06/2013
3.10
 82,710 3.10 3.11 3.08 130 0 0.0
27/06/2013
3.10
 47,520 3.08 3.11 3.04 0 0 0
26/06/2013
3.08
 81,120 3.08 3.08 2.96 0 0 0
25/06/2013
3.08
 201,170 3.10 3.10 2.89 23,900 0 0.4
24/06/2013
3.10
 102,980 3.11 3.11 3.06 0 0 0
21/06/2013
3.11
 65,220 3.11 3.11 3.08 10,000 0 0.2
20/06/2013
3.11
 45,830 3.11 3.13 3.08 10,000 0 0.2
19/06/2013
3.11
 87,500 3.08 3.13 3.10 0 0 0
18/06/2013
3.08
 152,530 3.21 3.21 3.08 1,200 50,000 -0.8
17/06/2013
3.21
 130,230 3.27 3.27 3.13 20,500 50,000 -0.5
14/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2013
3.27
 294,720 3.23 3.38 3.27 0 0 0
13/06/2013
3.23
 186,030 3.23 3.25 3.19 0 76,290 -1.4
12/06/2013
3.23
 258,830 3.21 3.30 3.19 0 0 0
11/06/2013
3.21
 142,990 3.21 3.25 3.19 0 4,000 -0.1
10/06/2013
3.21
 325,070 3.30 3.39 3.21 0 0 0
07/06/2013
3.30
 672,530 3.21 3.30 3.19 280,540 0 5.1
06/06/2013
3.21
 358,160 3.14 3.21 3.10 43,240 2,000 0.7
05/06/2013
3.14
 80,910 3.12 3.16 3.07 10,000 550 0.2
04/06/2013
3.12
 133,140 3.14 3.17 3.12 19,950 0 0.4
03/06/2013
3.14
 60,130 3.17 3.17 3.14 15,000 0 0.3
31/05/2013
3.17
 189,560 3.16 3.21 3.14 38,420 2,000 0.6
30/05/2013
3.16
 92,520 3.14 3.16 3.10 10,000 0 0.2
29/05/2013
3.14
 195,120 3.17 3.21 3.14 45,340 0 0.8
28/05/2013
3.17
 262,240 3.21 3.21 3.16 40,000 5,000 0.6
27/05/2013
3.21
 612,980 3.10 3.25 3.10 141,410 3,000 2.5
24/05/2013
3.10
 169,290 3.07 3.12 3.07 24,480 0 0.4
23/05/2013
3.07
 190,600 3.14 3.16 3.07 57,500 0 1.0
22/05/2013
3.14
 270,570 3.12 3.21 3.10 150,000 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |