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)
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
26/08/2011
2.16
 5,180 2.16 2.16 2.12 0 0 0
25/08/2011
2.16
 11,490 2.16 2.16 2.12 0 0 0
24/08/2011
2.16
 7,340 2.13 2.19 2.12 0 0 0
23/08/2011
2.13
 1,820 2.20 2.20 2.13 0 0 0
22/08/2011
2.20
 30,610 2.20 2.22 2.17 0 0 0
19/08/2011
2.20
 22,580 2.18 2.20 2.12 0 0 0
18/08/2011
2.18
 8,040 2.19 2.20 2.12 0 0 0
17/08/2011
2.19
 8,650 2.17 2.19 2.16 0 10 -0.0
16/08/2011
2.17
 7,090 2.15 2.17 2.12 100 10 0.0
15/08/2011
2.15
 37,000 2.14 2.15 2.14 0 6,500 -0.2
12/08/2011
2.14
 47,800 2.19 2.19 2.12 0 7,870 -0.2
11/08/2011
2.19
 1,020 2.16 2.19 2.19 0 0 0
10/08/2011
2.16
 31,970 2.16 2.17 2.06 0 0 0
09/08/2011
2.16
 19,280 2.20 2.20 2.12 0 0 0
08/08/2011
2.20
 5,500 2.20 2.20 2.20 0 0 0
05/08/2011
2.20
 15,750 2.22 2.22 2.12 0 0 0
04/08/2011
2.22
 17,530 2.19 2.22 2.10 0 0 0
03/08/2011
2.19
 3,960 2.22 2.22 2.14 0 0 0
02/08/2011
2.22
 10,700 2.19 2.22 2.20 0 0 0
01/08/2011
2.19
 41,610 2.19 2.20 2.16 0 0 0
29/07/2011
2.19
 12,750 2.19 2.23 2.18 0 0 0
28/07/2011
2.19
 36,780 2.21 2.21 2.16 0 0 0
27/07/2011
2.21
 47,420 2.25 2.26 2.21 0 0 0
26/07/2011
2.25
 28,100 2.26 2.26 2.16 0 6,870 -0.2
25/07/2011
2.26
 3,510 2.26 2.26 2.23 0 0 0
22/07/2011
2.26
 26,510 2.24 2.26 2.23 0 0 0
21/07/2011
2.24
 11,360 2.24 2.26 2.24 0 0 0
20/07/2011
2.24
 65,120 2.24 2.24 2.22 0 0 0
19/07/2011
2.24
 83,900 2.25 2.25 2.22 0 0 0
18/07/2011
2.25
 1,765 2.25 2.25 2.22 0 0 0
15/07/2011
2.25
 49,010 2.23 2.25 2.18 0 0 0
14/07/2011
2.23
 16,580 2.19 2.23 2.17 0 0 0
13/07/2011
2.19
 69,720 2.26 2.26 2.19 0 0 0
12/07/2011
2.26
 49,000 2.25 2.26 2.24 0 0 0
11/07/2011
2.25
 57,260 2.23 2.25 2.19 0 0 0
08/07/2011
2.23
 49,460 2.21 2.23 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |