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)
03/04/2013
3.07
 94,490 3.07 3.10 3.03 2,150 3,000 -0.0
02/04/2013
3.07
 302,030 3.10 3.16 3.07 0 7,250 -0.1
01/04/2013
3.10
 191,410 3.00 3.10 2.96 0 0 0
29/03/2013
3.00
 217,730 3.03 3.03 2.96 0 0 0
28/03/2013
3.03
 279,750 3.10 3.14 3.03 500 0 0.0
27/03/2013
3.10
 195,380 3.14 3.17 3.10 5,000 0 0.1
26/03/2013
3.14
 239,510 3.21 3.23 3.14 0 0 0
25/03/2013
3.21
 177,520 3.14 3.21 3.10 100 0 0.0
22/03/2013
3.14
 382,710 3.23 3.25 3.10 600 0 0.0
21/03/2013
3.23
 365,250 3.25 3.30 3.23 69,220 0 1.3
20/03/2013
3.25
 354,660 3.23 3.28 3.21 21,000 4,000 0.3
19/03/2013
3.23
 465,560 3.17 3.26 3.14 66,430 0 1.2
18/03/2013
3.17
 482,200 3.26 3.26 3.17 200,000 0 3.6
15/03/2013
3.26
 581,870 3.28 3.28 3.19 290,100 9,000 5.1
14/03/2013
3.28
 415,790 3.30 3.30 3.23 384,230 0 6.7
13/03/2013
3.30
 822,080 3.23 3.33 3.16 502,220 50,260 8.0
12/03/2013
3.23
 1,310,020 3.08 3.23 3.08 318,000 100 5.6
11/03/2013
3.08
 927,230 2.94 3.10 2.94 0 0 0
08/03/2013
2.94
 297,630 2.89 2.94 2.87 30 0 0.0
07/03/2013
2.89
 179,080 2.92 2.92 2.85 0 0 0
06/03/2013
2.92
 263,690 2.84 2.92 2.84 0 0 0
05/03/2013
2.84
 492,440 2.89 2.89 2.80 0 0 0
04/03/2013
2.89
 564,830 3.00 3.01 2.87 259,250 0 4.2
01/03/2013
3.00
 615,970 2.96 3.05 2.91 120,290 0 2.0
28/02/2013
2.96
 222,770 3.00 3.05 2.94 5,000 0 0.1
27/02/2013
3.00
 424,390 2.98 3.05 2.89 55,660 0 0.9
26/02/2013
2.98
 1,734,430 2.92 3.12 2.98 79,900 0 1.4
25/02/2013
2.92
 134,510 2.75 2.92 2.92 0 0 0
22/02/2013
2.75
 716,270 2.84 3.00 2.66 0 0 0
21/02/2013
2.84
 578,540 3.03 3.05 2.84 1,250 0 0.0
20/02/2013
3.03
 370,280 3.01 3.03 2.98 0 0 0
19/02/2013
3.01
 432,970 3.08 3.08 3.01 0 0 0
18/02/2013
3.08
 504,170 3.01 3.12 3.08 0 0 0
08/02/2013
3.01
 306,640 3.00 3.10 3.01 0 0 0
07/02/2013
3.00
 397,570 2.92 3.00 2.91 0 200 -0.0
06/02/2013
2.92
 220,290 2.89 2.96 2.85 0 0 0
05/02/2013
2.89
 510,220 2.89 3.00 2.80 200 1,700 -0.0
04/02/2013
2.89
 492,370 2.78 2.94 2.80 0 0 0
01/02/2013
2.78
 648,810 2.69 2.78 2.66 0 0 0
31/01/2013
2.69
 890,710 2.57 2.75 2.59 0 0 0
30/01/2013
2.57
 232,050 2.57 2.64 2.55 0 0 0
29/01/2013
2.57
 174,190 2.59 2.60 2.53 0 3,000 -0.0
28/01/2013
2.59
 485,250 2.59 2.67 2.59 600 0 0.0
25/01/2013
2.59
 448,080 2.51 2.66 2.51 0 0 0
24/01/2013
2.51
 178,040 2.46 2.55 2.46 0 0 0
23/01/2013
2.46
 170,530 2.44 2.50 2.41 0 0 0
22/01/2013
2.44
 407,170 2.51 2.57 2.43 2,300 0 0.0
21/01/2013
2.51
 379,640 2.59 2.60 2.51 0 5,000 -0.1
18/01/2013
2.59
 414,410 2.62 2.62 2.53 4,000 0 0.1
17/01/2013
2.62
 541,410 2.76 2.76 2.60 0 0 0
16/01/2013
2.76
 856,640 2.67 2.84 2.69 3,800 118,280 -1.8
15/01/2013
2.67
 670,750 2.57 2.73 2.55 0 0 0
14/01/2013
2.57
 539,690 2.66 2.66 2.57 2,900 0 0.0
11/01/2013
2.66
 791,410 2.53 2.66 2.60 1,700 0 0.0
10/01/2013
2.53
 995,190 2.43 2.53 2.41 0 50,250 -0.7
09/01/2013
2.43
 1,197,300 2.41 2.51 2.37 0 0 0
08/01/2013
2.41
 363,620 2.41 2.43 2.37 0 0 0
07/01/2013
2.41
 679,960 2.43 2.44 2.37 0 0 0
04/01/2013
2.43
 458,330 2.37 2.46 2.32 0 0 0
03/01/2013
2.37
 571,570 2.43 2.46 2.34 1,000 11,000 -0.1
02/01/2013
2.43
 758,420 2.32 2.43 2.34 0 0 0
28/12/2012
2.32
 313,860 2.32 2.34 2.30 0 0 0
27/12/2012
2.32
 564,000 2.32 2.35 2.30 0 0 0
26/12/2012
2.32
 233,180 2.25 2.32 2.23 0 0 0
25/12/2012
2.25
 198,730 2.28 2.28 2.25 0 0 0
24/12/2012
2.28
 266,920 2.28 2.32 2.28 0 0 0
21/12/2012
2.28
 171,900 2.34 2.34 2.26 0 0 0
20/12/2012
2.34
 333,490 2.34 2.39 2.30 0 0 0
19/12/2012
2.34
 674,180 2.23 2.34 2.28 0 0 0
18/12/2012
2.23
 250,500 2.25 2.26 2.23 0 0 0
17/12/2012
2.25
 202,210 2.23 2.28 2.23 0 0 0
14/12/2012
2.23
 456,590 2.25 2.28 2.23 0 0 0
13/12/2012
2.25
 458,390 2.32 2.34 2.25 0 0 0
12/12/2012
2.32
 368,980 2.30 2.37 2.26 7,000 23,690 -0.2
11/12/2012
2.30
 409,000 2.30 2.34 2.26 1,000 5,000 -0.1
10/12/2012
2.30
 358,940 2.23 2.32 2.23 0 28,000 -0.4
07/12/2012
2.23
 307,530 2.26 2.32 2.23 0 5,200 -0.1
06/12/2012
2.26
 310,490 2.25 2.34 2.21 0 5,000 -0.1
05/12/2012
2.25
 608,680 2.16 2.26 2.16 0 8,000 -0.1
04/12/2012
2.16
 230,290 2.12 2.18 2.12 0 30 -0.0
03/12/2012
2.12
 119,540 2.10 2.12 2.10 0 6,000 -0.1
30/11/2012
2.10
 131,260 2.09 2.10 2.07 0 6,000 -0.1
29/11/2012
2.09
 154,310 2.10 2.12 2.07 0 0 0
28/11/2012
2.10
 220,030 2.14 2.14 2.09 0 5,000 -0.1
27/11/2012
2.14
 128,960 2.14 2.16 2.12 0 3,000 -0.0
26/11/2012
2.14
 93,750 2.16 2.16 2.10 0 0 0
23/11/2012
2.16
 372,040 2.14 2.23 2.14 0 0 0
22/11/2012
2.14
 620,550 2.05 2.14 2.00 0 11,000 -0.1
21/11/2012
2.05
 84,500 2.05 2.05 2.01 0 6,000 -0.1
20/11/2012
2.05
 187,150 2.00 2.07 2.00 0 14,000 -0.2
19/11/2012
2.00
 87,480 2.03 2.05 1.98 0 0 0
16/11/2012
2.03
 81,760 2.00 2.03 1.96 2,000 5,000 -0.0
15/11/2012
2.00
 166,130 2.05 2.05 1.98 0 2,000 -0.0
14/11/2012
2.05
 188,050 2.09 2.12 2.05 0 3,000 -0.0
13/11/2012
2.09
 356,660 2.01 2.10 2.05 0 8,000 -0.1
12/11/2012
2.01
 293,530 1.93 2.01 1.94 0 11,000 -0.1
09/11/2012
1.93
 96,620 1.91 1.93 1.91 0 7,000 -0.1
08/11/2012
1.91
 66,330 1.98 1.98 1.91 0 540 -0.0
07/11/2012
1.98
 106,640 1.93 2.00 1.93 0 8,000 -0.1
06/11/2012
1.93
 71,390 1.94 1.96 1.91 0 1,790 -0.0

Chính sách bảo mật | Điều khoản sử dụng |