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)
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
25/11/2011
1.76
 45,090 1.69 1.76 1.65 0 0 0
24/11/2011
1.69
 71,150 1.72 1.72 1.64 0 0 0
23/11/2011
1.72
 73,000 1.64 1.72 1.58 0 0 0
22/11/2011
1.64
 35,640 1.63 1.68 1.58 0 0 0
21/11/2011
1.63
 60,240 1.57 1.63 1.51 0 0 0
18/11/2011
1.57
 60,700 1.50 1.57 1.46 0 0 0
17/11/2011
1.50
 20,170 1.54 1.61 1.50 0 0 0
16/11/2011
1.54
 64,240 1.54 1.54 1.50 0 0 0
15/11/2011
1.54
 57,070 1.53 1.54 1.49 0 0 0
14/11/2011
1.53
 272,960 1.47 1.54 1.40 0 11,810 -0.2
11/11/2011
1.47
 6,140 1.54 1.54 1.47 660 0 0.0
10/11/2011
1.54
 47,750 1.62 1.62 1.54 0 15,320 -0.3
09/11/2011
1.62
 53,180 1.70 1.78 1.62 300 0 0.0
08/11/2011
1.70
 39,620 1.79 1.79 1.70 0 0 0
07/11/2011
1.79
 12,360 1.87 1.87 1.79 440 0 0.0
04/11/2011
1.87
 38,940 1.88 1.89 1.81 0 13,660 -0.3
03/11/2011
1.88
 12,180 1.89 1.89 1.88 0 0 0
02/11/2011
1.89
 900 1.85 1.89 1.89 0 0 0
01/11/2011
1.85
 5,040 1.91 1.91 1.85 0 0 0
31/10/2011
1.91
 25,940 1.89 1.91 1.86 500 0 0.0
28/10/2011
1.89
 20,980 1.88 1.97 1.89 0 0 0
27/10/2011
1.88
 21,090 1.81 1.89 1.85 0 3,080 -0.1
26/10/2011
1.81
 28,810 1.87 1.87 1.81 0 0 0
25/10/2011
1.87
 3,390 1.95 1.95 1.87 0 0 0
24/10/2011
1.95
 12,600 1.96 1.96 1.93 0 110 -0.0
21/10/2011
1.96
 26,200 1.96 1.97 1.96 0 0 0
20/10/2011
1.96
 41,900 1.98 2.01 1.94 0 0 0
19/10/2011
1.98
 3,400 1.95 1.98 1.97 0 0 0
18/10/2011
1.95
 7,380 2.05 2.05 1.95 0 0 0
17/10/2011
2.05
 0 2.05 2.05 2.05 0 0 0
14/10/2011
2.05
 22,720 2.05 2.05 1.99 0 0 0
13/10/2011: Cổ tức tiền mặt tỉ lệ: 6%
13/10/2011
2.05
 21,680 2.03 2.08 1.98 0 0 0
12/10/2011
2.03
 10,980 2.04 2.04 2.00 0 0 0
11/10/2011
2.04
 44,200 2.03 2.04 2.00 0 0 0
10/10/2011
2.03
 15,200 2.04 2.04 2.00 0 0 0
07/10/2011
2.04
 12,840 2.06 2.06 2.04 0 0 0
06/10/2011
2.06
 15,100 1.99 2.09 1.99 0 0 0
05/10/2011
1.99
 35,780 2.02 2.02 1.93 0 0 0
04/10/2011
2.02
 28,820 1.96 2.02 1.89 0 0 0
03/10/2011
1.96
 51,150 2.06 2.16 1.96 0 0 0
30/09/2011
2.06
 34,770 2.14 2.15 2.06 0 0 0
29/09/2011
2.14
 8,670 2.14 2.14 2.12 0 2,000 -0.1
28/09/2011
2.14
 2,190 2.12 2.14 2.12 0 0 0
27/09/2011
2.12
 19,220 2.14 2.16 2.12 0 8,390 -0.2
26/09/2011
2.14
 770 2.13 2.14 2.12 0 0 0
23/09/2011
2.13
 720 2.13 2.16 2.10 0 0 0
22/09/2011
2.13
 29,120 2.15 2.19 2.12 580 1,580 -0.0
21/09/2011
2.15
 2,450 2.15 2.23 2.15 0 0 0
20/09/2011
2.15
 29,560 2.16 2.16 2.12 0 0 0
19/09/2011
2.16
 7,270 2.14 2.18 2.14 0 0 0
16/09/2011
2.14
 4,020 2.17 2.17 2.14 0 0 0
15/09/2011
2.17
 28,570 2.16 2.19 2.09 0 0 0
14/09/2011
2.16
 36,770 2.16 2.17 2.16 0 0 0
13/09/2011
2.16
 40,040 2.16 2.18 2.05 0 0 0
12/09/2011
2.16
 4,860 2.16 2.17 2.15 0 0 0
09/09/2011
2.16
 26,810 2.18 2.18 2.16 0 0 0
08/09/2011
2.18
 102,220 2.16 2.19 2.16 0 0 0
07/09/2011
2.16
 37,930 2.17 2.17 2.16 0 0 0
06/09/2011
2.17
 17,700 2.18 2.20 2.16 0 0 0
05/09/2011
2.18
 4,800 2.18 2.22 2.18 0 0 0
01/09/2011
2.18
 14,720 2.18 2.18 2.16 0 0 0
31/08/2011
2.18
 37,470 2.16 2.18 2.16 0 0 0
30/08/2011
2.16
 11,700 2.16 2.17 2.16 250 0 0.0
29/08/2011
2.16
 24,540 2.16 2.17 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |