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)
21/05/2013
3.12
 502,960 2.96 3.12 2.98 50,010 19,500 0.5
20/05/2013
2.96
 280,400 2.92 3.00 2.92 0 0 0
17/05/2013
2.92
 146,950 2.92 2.94 2.89 0 0 0
16/05/2013
2.92
 113,100 2.92 2.94 2.91 0 0 0
15/05/2013
2.92
 83,740 2.89 2.96 2.85 0 300 -0.0
14/05/2013
2.89
 191,050 2.96 2.96 2.89 0 0 0
13/05/2013
2.96
 50,540 2.94 2.98 2.92 0 0 0
10/05/2013
2.94
 91,580 2.94 3.00 2.92 0 0 0
09/05/2013
2.94
 279,030 2.92 3.00 2.94 80,000 0 1.3
08/05/2013
2.92
 172,480 2.92 3.00 2.92 50,000 10 0.8
07/05/2013
2.92
 140,690 2.98 3.03 2.92 0 500 -0.0
06/05/2013
2.98
 399,030 2.80 2.98 2.82 99,780 50 1.6
03/05/2013
2.80
 73,790 2.82 2.85 2.78 0 0 0
02/05/2013
2.82
 19,430 2.85 2.85 2.80 0 0 0
26/04/2013
2.85
 164,830 2.85 2.89 2.78 0 0 0
25/04/2013
2.85
 74,730 2.85 2.92 2.85 0 500 -0.0
24/04/2013
2.85
 102,100 2.76 2.85 2.76 500 0 0.0
23/04/2013
2.76
 103,230 2.82 2.85 2.76 0 0 0
22/04/2013
2.82
 167,530 2.84 2.87 2.76 300 0 0.0
18/04/2013
2.84
 148,460 2.92 2.92 2.82 0 0 0
17/04/2013
2.92
 21,880 2.92 2.94 2.89 0 0 0
16/04/2013
2.92
 212,110 2.94 2.96 2.85 0 16,940 -0.3
15/04/2013
2.94
 202,800 3.01 3.01 2.92 400 62,630 -1.0
12/04/2013
3.01
 215,040 3.05 3.08 3.00 0 6,000 -0.1
11/04/2013
3.05
 217,310 3.05 3.05 3.00 1,150 49,120 -0.8
10/04/2013
3.05
 219,060 3.12 3.14 3.05 900 250 0.0
09/04/2013
3.12
 128,050 3.12 3.16 3.08 2,000 0 0.0
08/04/2013
3.12
 302,290 3.03 3.16 3.05 0 0 0
05/04/2013
3.03
 123,840 3.01 3.03 3.00 0 0 0
04/04/2013
3.01
 120,860 3.07 3.07 3.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |