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)
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
07/07/2011
2.21
 61,800 2.21 2.22 2.18 0 0 0
06/07/2011
2.21
 53,120 2.19 2.21 2.19 0 0 0
05/07/2011
2.19
 74,620 2.19 2.22 2.19 0 0 0
04/07/2011
2.19
 49,930 2.14 2.20 2.14 0 0 0
01/07/2011
2.14
 10,100 2.11 2.17 2.13 0 0 0
30/06/2011
2.11
 24,070 2.17 2.19 2.10 0 0 0
29/06/2011
2.17
 54,840 2.12 2.19 2.14 0 0 0
28/06/2011
2.12
 26,380 2.19 2.21 2.12 0 0 0
27/06/2011
2.19
 35,540 2.19 2.22 2.16 0 0 0
24/06/2011
2.19
 43,200 2.25 2.25 2.19 0 0 0
23/06/2011
2.25
 46,600 2.27 2.27 2.20 0 0 0
22/06/2011
2.27
 53,230 2.19 2.27 2.19 0 0 0
21/06/2011
2.19
 22,880 2.20 2.22 2.16 0 0 0
20/06/2011
2.20
 33,710 2.17 2.24 2.14 0 0 0
17/06/2011
2.17
 23,180 2.22 2.22 2.17 0 220 -0.0
16/06/2011
2.22
 19,610 2.19 2.22 2.19 0 0 0
15/06/2011
2.19
 48,520 2.19 2.23 2.16 0 0 0
14/06/2011
2.19
 10,190 2.20 2.21 2.19 0 0 0
13/06/2011
2.20
 11,800 2.25 2.26 2.20 0 0 0
10/06/2011
2.25
 52,990 2.26 2.26 2.22 0 0 0
09/06/2011
2.26
 24,010 2.25 2.29 2.23 0 0 0
08/06/2011
2.25
 40,960 2.25 2.25 2.16 0 0 0
07/06/2011
2.25
 8,640 2.24 2.26 2.20 0 0 0
06/06/2011
2.24
 13,150 2.23 2.26 2.16 0 0 0
03/06/2011
2.23
 40,120 2.26 2.31 2.23 0 0 0
02/06/2011
2.26
 84,720 2.26 2.29 2.19 0 0 0
01/06/2011
2.26
 53,210 2.25 2.26 2.23 0 0 0
31/05/2011
2.25
 15,670 2.26 2.26 2.15 0 0 0
30/05/2011
2.26
 4,440 2.26 2.26 2.23 0 0 0
27/05/2011
2.26
 21,410 2.20 2.27 2.16 0 140 -0.0
26/05/2011
2.20
 60,620 2.10 2.20 2.10 0 0 0
25/05/2011
2.10
 33,110 2.20 2.20 2.09 0 0 0
24/05/2011
2.20
 59,090 2.20 2.23 2.10 0 0 0
23/05/2011
2.20
 52,550 2.30 2.39 2.19 0 0 0
20/05/2011
2.30
 45,640 2.30 2.30 2.22 0 0 0
19/05/2011
2.30
 16,900 2.30 2.30 2.26 0 0 0
18/05/2011
2.30
 15,400 2.31 2.31 2.21 0 160 -0.0
17/05/2011
2.31
 18,240 2.30 2.31 2.22 0 0 0
16/05/2011
2.30
 67,620 2.35 2.35 2.29 0 0 0
13/05/2011
2.35
 36,810 2.35 2.37 2.30 0 0 0
12/05/2011
2.35
 32,160 2.36 2.36 2.31 0 0 0
11/05/2011
2.36
 28,670 2.38 2.38 2.30 0 0 0
10/05/2011
2.38
 12,930 2.36 2.38 2.28 0 0 0
09/05/2011
2.36
 20,930 2.37 2.46 2.33 0 0 0
06/05/2011
2.37
 17,790 2.35 2.42 2.31 0 0 0
05/05/2011
2.35
 14,490 2.39 2.41 2.34 0 0 0
04/05/2011
2.39
 84,010 2.39 2.46 2.36 0 0 0
29/04/2011
2.39
 69,040 2.39 2.41 2.36 0 0 0
28/04/2011
2.39
 60,250 2.42 2.42 2.35 0 0 0
27/04/2011
2.42
 71,810 2.45 2.45 2.36 0 0 0
26/04/2011
2.45
 132,480 2.33 2.45 2.32 0 2,500 -0.1
25/04/2011
2.33
 59,500 2.37 2.42 2.29 0 0 0
22/04/2011
2.37
 160,090 2.32 2.42 2.20 0 0 0
21/04/2011
2.32
 26,230 2.40 2.40 2.32 0 0 0
20/04/2011
2.40
 48,860 2.41 2.46 2.37 0 0 0
19/04/2011
2.41
 170,360 2.39 2.46 2.39 0 9,370 -0.3
18/04/2011
2.39
 6,490 2.44 2.46 2.39 10,000 0 0.3
15/04/2011
2.44
 31,500 2.46 2.50 2.44 0 15,000 -0.5
14/04/2011
2.46
 36,920 2.46 2.52 2.46 0 10,000 -0.3
13/04/2011
2.46
 60,380 2.50 2.50 2.46 0 0 0
08/04/2011
2.50
 28,750 2.51 2.51 2.43 0 0 0
07/04/2011
2.51
 11,770 2.51 2.51 2.43 0 0 0
06/04/2011
2.51
 29,700 2.43 2.51 2.46 0 0 0
05/04/2011
2.43
 38,350 2.50 2.53 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |