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)
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
05/11/2012
1.94
 143,210 2.03 2.03 1.94 0 3,000 -0.0
02/11/2012
2.03
 281,230 2.14 2.14 2.03 0 15,000 -0.2
01/11/2012
2.14
 85,370 2.14 2.18 2.12 5,000 1,110 0.0
31/10/2012
2.14
 89,540 2.19 2.19 2.14 390 6,000 -0.1
30/10/2012
2.19
 52,750 2.23 2.25 2.19 0 5,000 -0.1
29/10/2012
2.23
 39,650 2.21 2.25 2.19 0 0 0
26/10/2012
2.21
 117,440 2.25 2.30 2.21 0 2,000 -0.0
25/10/2012
2.25
 50,650 2.25 2.26 2.21 0 8,000 -0.1
24/10/2012
2.25
 66,070 2.23 2.25 2.21 0 0 0
23/10/2012
2.23
 73,620 2.21 2.30 2.21 0 0 0
22/10/2012
2.21
 197,110 2.30 2.35 2.21 0 0 0
19/10/2012
2.30
 133,430 2.41 2.41 2.30 0 0 0
18/10/2012
2.41
 112,740 2.41 2.43 2.37 0 0 0
17/10/2012
2.41
 156,520 2.37 2.44 2.34 0 0 0
16/10/2012
2.37
 235,300 2.26 2.37 2.26 0 0 0
15/10/2012
2.26
 151,910 2.37 2.39 2.26 0 0 0
12/10/2012
2.37
 293,100 2.48 2.48 2.37 0 0 0
11/10/2012
2.48
 297,820 2.41 2.51 2.44 0 2,000 -0.0
10/10/2012
2.41
 285,890 2.30 2.41 2.32 0 4,000 -0.1
09/10/2012
2.30
 189,590 2.19 2.30 2.21 0 0 0
08/10/2012
2.19
 50,570 2.16 2.21 2.14 0 3,000 -0.0
05/10/2012
2.16
 41,600 2.16 2.18 2.14 0 0 0
04/10/2012
2.16
 28,950 2.18 2.18 2.14 0 0 0
03/10/2012
2.18
 16,420 2.14 2.18 2.12 0 0 0
02/10/2012
2.14
 49,260 2.19 2.19 2.10 0 0 0
01/10/2012
2.19
 54,180 2.26 2.26 2.18 5,500 0 0.1
28/09/2012
2.26
 95,900 2.21 2.26 2.18 11,290 0 0.1
27/09/2012
2.21
 59,800 2.21 2.23 2.18 18,720 2,000 0.2
26/09/2012
2.21
 76,800 2.16 2.21 2.14 30,230 0 0.4
25/09/2012
2.16
 22,160 2.16 2.19 2.14 0 0 0
24/09/2012
2.16
 42,970 2.18 2.19 2.10 0 0 0
21/09/2012
2.18
 61,390 2.12 2.19 2.14 0 0 0
20/09/2012
2.12
 122,790 2.19 2.19 2.09 0 0 0
19/09/2012
2.19
 69,340 2.21 2.21 2.16 0 0 0
18/09/2012
2.21
 80,340 2.28 2.30 2.19 0 0 0
17/09/2012
2.28
 61,380 2.34 2.35 2.28 0 5,000 -0.1
14/09/2012
2.34
 93,440 2.26 2.35 2.30 5,000 0 0.1
13/09/2012
2.26
 83,020 2.25 2.28 2.21 50 0 0.0
12/09/2012
2.25
 66,780 2.26 2.34 2.23 20,000 0 0.3
11/09/2012
2.26
 79,660 2.28 2.30 2.23 0 0 0
10/09/2012
2.28
 395,970 2.37 2.37 2.26 40,000 0 0.5
07/09/2012
2.37
 138,440 2.41 2.43 2.35 20,000 0 0.3
06/09/2012
2.41
 74,370 2.44 2.44 2.39 10,000 0 0.1
05/09/2012
2.44
 102,370 2.48 2.48 2.41 14,000 0 0.2
04/09/2012
2.48
 71,360 2.50 2.55 2.48 70 0 0.0
31/08/2012
2.50
 72,120 2.57 2.57 2.48 0 0 0
30/08/2012
2.57
 78,980 2.57 2.59 2.50 0 32,000 -0.5
29/08/2012
2.57
 95,750 2.46 2.57 2.48 0 0 0
28/08/2012
2.46
 80,110 2.50 2.50 2.41 1,000 0 0.0
27/08/2012
2.50
 213,400 2.62 2.62 2.50 72,060 0 1.0
24/08/2012
2.62
 465,430 2.50 2.62 2.37 176,940 0 2.4
23/08/2012
2.50
 199,810 2.62 2.62 2.50 107,000 0 1.5
22/08/2012
2.62
 408,440 2.75 2.75 2.62 138,750 5,000 2.0
21/08/2012
2.75
 558,890 2.89 2.89 2.75 200,000 0 3.1
20/08/2012
2.89
 128,160 2.87 2.91 2.85 30,270 0 0.5
17/08/2012
2.87
 175,590 2.85 2.87 2.82 13,810 0 0.2
16/08/2012
2.85
 95,020 2.85 2.87 2.84 0 0 0
15/08/2012
2.85
 204,900 2.89 2.89 2.84 20,000 0 0.3
14/08/2012
2.89
 306,440 2.91 2.91 2.85 27,170 0 0.4
13/08/2012
2.91
 182,120 2.91 2.92 2.85 19,990 0 0.3
10/08/2012
2.91
 121,660 2.94 2.94 2.89 0 0 0
09/08/2012
2.94
 213,690 2.96 3.01 2.92 0 4,400 -0.1
08/08/2012
2.96
 166,190 2.92 3.00 2.92 50 0 0.0
07/08/2012
2.92
 175,920 3.01 3.01 2.92 47,000 20 0.8
06/08/2012
3.01
 318,130 2.91 3.03 2.91 119,230 3,910 1.9
03/08/2012
2.91
 198,160 2.96 2.96 2.91 87,090 120 1.4
02/08/2012
2.96
 163,770 2.91 2.96 2.91 69,230 0 1.1
01/08/2012
2.91
 320,390 2.96 2.96 2.87 141,320 460 2.3
31/07/2012
2.96
 660,210 3.01 3.01 2.94 289,490 0 4.8
30/07/2012
3.01
 65,510 3.01 3.01 2.94 44,830 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |