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)
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
27/07/2012
3.01
 178,500 3.00 3.08 3.00 138,300 0 2.4
26/07/2012
3.00
 56,870 2.96 3.01 2.96 5,010 1,340 0.1
25/07/2012
2.96
 115,140 2.98 3.03 2.92 54,840 350 0.9
24/07/2012
2.98
 242,580 3.08 3.08 2.98 172,470 0 2.9
23/07/2012
3.08
 162,680 3.16 3.17 3.08 102,390 0 1.8
20/07/2012
3.16
 286,180 3.23 3.28 3.16 108,660 0 1.9
19/07/2012
3.23
 242,830 3.08 3.23 3.05 100,150 0 1.8
18/07/2012
3.08
 168,390 3.07 3.10 3.01 70,200 0 1.2
17/07/2012
3.07
 177,360 2.94 3.08 2.91 74,000 6,000 1.2
16/07/2012
2.94
 143,170 3.08 3.10 2.94 29,800 6,000 0.4
13/07/2012
3.08
 161,310 3.00 3.12 3.00 0 0 0
12/07/2012
3.00
 99,480 2.89 3.00 2.87 35,610 0 0.6
11/07/2012
2.89
 37,440 2.85 2.89 2.84 13,500 0 0.2
10/07/2012
2.85
 24,290 2.82 2.85 2.73 0 0 0
09/07/2012
2.82
 133,700 2.92 2.92 2.82 53,830 0 0.9
06/07/2012
2.92
 72,430 2.80 2.92 2.80 0 0 0
05/07/2012
2.80
 40,700 2.71 2.80 2.67 7,330 0 0.1
04/07/2012
2.71
 105,980 2.71 2.78 2.71 69,350 0 1.1
03/07/2012
2.71
 242,960 2.82 2.82 2.69 107,460 0 1.6
02/07/2012
2.82
 73,780 2.85 2.94 2.82 28,380 0 0.4
29/06/2012
2.85
 91,990 2.85 2.87 2.80 1,000 0 0.0
28/06/2012
2.85
 116,700 2.85 2.87 2.78 15,000 0 0.2
27/06/2012
2.85
 218,660 2.94 3.01 2.84 69,420 0 1.1
26/06/2012
2.94
 179,600 3.03 3.03 2.94 76,300 0 1.3
25/06/2012
3.03
 215,080 3.14 3.21 3.03 104,260 0 1.8
22/06/2012
3.14
 226,350 3.21 3.21 3.12 113,570 0 2.0
21/06/2012
3.21
 104,590 3.21 3.25 3.16 57,170 0 1.0
20/06/2012
3.21
 54,070 3.21 3.25 3.17 2,000 0 0.0
19/06/2012
3.21
 98,470 3.28 3.28 3.14 0 0 0
18/06/2012
3.28
 194,280 3.23 3.33 3.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |