CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.40
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
(2025-11-05) 		0 0% 19,198,400 16,900 0.1
6.10
6.50
6.40
2 tháng
(2025-10-06) 		-1 -13.51% 61,536,500 -4,879,400 -31.6
6.10
7.40
6.40
3 tháng
(2025-09-08) 		-1.30 -16.88% 108,404,900 -5,554,900 -36.9
6.10
8.10
6.40
6 tháng
(2025-06-09) 		0 0% 364,180,100 -4,941,914 -33.2
6.10
8.60
6.40
12 tháng
(2024-12-10) 		1.40 28% 567,486,979 -4,756,966 -31.6
5
8.60
6.40
24 tháng
(2023-12-18) 		-1.30 -16.88% 920,674,780 -10,929,153 -65.3
4.63
9.28
6.40
36 tháng
(2022-12-21) 		-3.01 -31.99% 1,550,147,680 -14,362,890 -94.3
4.63
10.85
6.40
60 tháng
(2020-12-31) 		-7.69 -54.57% 4,601,552,330 -17,704,197 -197.6
4.63
31.80
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
2.99
 503,750 2.85 2.99 2.84 0 0 0
23/04/2012
2.85
 789,620 2.72 2.85 2.80 0 520 -0.0
20/04/2012
2.72
 267,250 2.82 2.82 2.72 0 100,750 -3.5
19/04/2012
2.82
 483,280 2.69 2.82 2.81 0 1,500 -0.1
18/04/2012
2.69
 579,590 2.56 2.69 2.60 0 1,600 -0.1
17/04/2012
2.56
 408,540 2.44 2.56 2.44 25,070 0 0.8
16/04/2012
2.44
 500,020 2.42 2.52 2.31 100,250 900 3.0
13/04/2012
2.42
 246,990 2.31 2.42 2.32 2,000 2,700 -0.0
12/04/2012
2.31
 77,300 2.25 2.31 2.25 0 13,390 -0.4
11/04/2012
2.25
 147,950 2.21 2.25 2.22 0 0 0
10/04/2012
2.21
 126,950 2.19 2.21 2.17 27,490 2,500 0.7
09/04/2012
2.19
 71,890 2.10 2.19 2.11 900 0 0.0
06/04/2012
2.10
 25,710 2.13 2.13 2.10 0 2,500 -0.1
05/04/2012
2.13
 32,140 2.12 2.13 2.05 100 0 0.0
04/04/2012
2.12
 76,810 2.11 2.15 2.09 1,000 0 0.0
03/04/2012
2.11
 39,250 2.14 2.14 2.11 0 1,250 -0.0
30/03/2012
2.14
 114,050 2.12 2.14 2.05 3,000 850 0.1
29/03/2012
2.12
 31,360 2.13 2.13 2.10 0 0 0
28/03/2012
2.13
 13,570 2.13 2.13 2.05 0 0 0
27/03/2012
2.13
 74,110 2.14 2.17 2.09 0 0 0
26/03/2012
2.14
 98,310 2.19 2.21 2.14 100 1,000 -0.0
23/03/2012
2.19
 23,210 2.17 2.19 2.16 0 0 0
22/03/2012
2.17
 77,570 2.20 2.20 2.10 0 0 0
21/03/2012
2.20
 90,040 2.20 2.22 2.19 0 0 0
20/03/2012
2.20
 5,610 2.21 2.21 2.13 0 0 0
19/03/2012
2.21
 22,860 2.19 2.22 2.13 0 0 0
16/03/2012
2.19
 204,630 2.10 2.19 2.11 45,610 0 1.2
15/03/2012
2.10
 12,070 2.09 2.11 2.02 0 0 0
14/03/2012
2.09
 17,370 2.09 2.09 2.01 1,000 0 0.0
13/03/2012
2.09
 173,910 2.10 2.10 2.01 0 0 0
12/03/2012
2.10
 25,450 2.16 2.16 2.06 0 0 0
09/03/2012
2.16
 132,640 2.19 2.20 2.09 0 0 0
08/03/2012
2.19
 9,800 2.10 2.19 2.02 0 0 0
07/03/2012
2.10
 67,100 2.10 2.13 2.03 0 0 0
06/03/2012
2.10
 101,690 2.10 2.20 2.05 0 0 0
05/03/2012
2.10
 209,410 2.01 2.10 2.00 0 0 0
02/03/2012
2.01
 66,330 1.99 2.01 1.95 0 0 0
01/03/2012
1.99
 146,970 1.99 2.01 1.94 0 10 -0.0
29/02/2012
1.99
 97,130 1.97 1.99 1.96 0 0 0
28/02/2012
1.97
 53,360 1.99 1.99 1.95 0 0 0
27/02/2012
1.99
 96,170 2.01 2.01 1.97 0 0 0
24/02/2012
2.01
 170,340 2.02 2.02 1.94 0 0 0
23/02/2012
2.02
 134,120 1.99 2.02 1.97 0 0 0
22/02/2012
1.99
 4,320 1.99 2.00 1.99 0 0 0
21/02/2012
1.99
 133,020 2.00 2.01 1.97 0 0 0
20/02/2012
2.00
 153,790 2.00 2.00 1.97 300 0 0.0
17/02/2012
2.00
 134,240 1.98 2.00 1.98 2,000 0 0.1
16/02/2012
1.98
 33,400 1.97 1.98 1.89 0 0 0
15/02/2012
1.97
 4,630 2.00 2.00 1.97 0 0 0
14/02/2012
2.00
 51,170 1.96 2.00 1.92 0 0 0
13/02/2012
1.96
 22,070 1.99 1.99 1.89 0 0 0
10/02/2012
1.99
 15,470 1.99 1.99 1.94 3,200 0 0.1
09/02/2012
1.99
 35,310 1.99 1.99 1.93 0 0 0
08/02/2012
1.99
 6,150 2.00 2.00 1.93 0 0 0
07/02/2012
2.00
 7,150 2.02 2.02 1.96 0 0 0
06/02/2012
2.02
 16,180 2.03 2.03 1.97 0 0 0
03/02/2012
2.03
 21,370 2.05 2.05 1.97 0 0 0
02/02/2012
2.05
 38,040 2.04 2.05 1.99 0 0 0
01/02/2012
2.04
 6,900 2.05 2.05 1.97 0 0 0
31/01/2012
2.05
 18,100 2.10 2.10 1.99 0 0 0
30/01/2012
2.10
 5,700 2.10 2.13 2.10 0 0 0
20/01/2012
2.10
 14,130 2.05 2.13 2.05 0 0 0
19/01/2012
2.05
 22,290 1.99 2.05 1.97 0 0 0
18/01/2012
1.99
 11,350 1.96 2.02 1.97 0 0 0
17/01/2012
1.96
 5,350 1.97 1.97 1.91 0 0 0
16/01/2012
1.97
 10,210 1.96 2.02 1.97 0 0 0
13/01/2012
1.96
 24,470 1.98 1.98 1.96 0 0 0
12/01/2012
1.98
 12,680 1.97 1.99 1.97 0 0 0
11/01/2012
1.97
 40,050 1.92 1.97 1.89 0 0 0
10/01/2012
1.92
 22,310 1.84 1.92 1.77 0 0 0
09/01/2012
1.84
 5,040 1.84 1.84 1.84 0 0 0
06/01/2012
1.84
 3,800 1.84 1.84 1.83 0 0 0
05/01/2012
1.84
 2,210 1.84 1.85 1.84 0 0 0
04/01/2012
1.84
 10,240 1.85 1.87 1.80 0 0 0
03/01/2012
1.85
 6,200 1.80 1.85 1.85 0 0 0
30/12/2011
1.80
 122,820 1.74 1.81 1.76 0 0 0
29/12/2011
1.74
 9,100 1.67 1.75 1.73 0 0 0
28/12/2011
1.67
 4,220 1.73 1.73 1.67 0 0 0
27/12/2011
1.73
 24,780 1.72 1.73 1.64 0 0 0
26/12/2011
1.72
 49,470 1.80 1.80 1.72 0 0 0
23/12/2011
1.80
 34,000 1.80 1.81 1.72 0 0 0
22/12/2011
1.80
 30,800 1.81 1.81 1.73 0 0 0
21/12/2011
1.81
 25,680 1.81 1.83 1.80 0 0 0
20/12/2011
1.81
 45,100 1.84 1.84 1.81 0 0 0
19/12/2011
1.84
 21,530 1.83 1.86 1.77 0 0 0
16/12/2011
1.83
 49,360 1.80 1.87 1.74 0 0 0
15/12/2011
1.80
 20,340 1.80 1.80 1.72 0 740 -0.0
14/12/2011
1.80
 18,030 1.81 1.81 1.73 0 0 0
13/12/2011
1.81
 41,530 1.81 1.84 1.73 0 0 0
12/12/2011
1.81
 28,220 1.84 1.85 1.75 0 0 0
09/12/2011
1.84
 7,700 1.84 1.87 1.78 0 0 0
08/12/2011
1.84
 11,890 1.85 1.85 1.81 0 0 0
07/12/2011
1.85
 37,760 1.84 1.85 1.76 0 8,590 -0.2
06/12/2011
1.84
 46,490 1.84 1.85 1.77 0 20,420 -0.5
05/12/2011
1.84
 31,870 1.76 1.84 1.72 0 21,800 -0.5
02/12/2011
1.76
 26,840 1.75 1.76 1.70 10 12,000 -0.3
01/12/2011
1.75
 43,630 1.76 1.76 1.72 0 18,020 -0.4
30/11/2011
1.76
 27,660 1.79 1.79 1.70 0 7,070 -0.2
29/11/2011
1.79
 40,070 1.79 1.80 1.79 0 0 0
28/11/2011
1.79
 10,280 1.76 1.80 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |