CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.40
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
(2026-02-23) 		-0.80 -12.70% 24,349,200 -583,600 -3.5
5.10
6.30
5.40
2 tháng
(2026-01-19) 		-1 -15.38% 51,964,300 -208,700 -1.0
5.10
6.60
5.40
3 tháng
(2025-12-18) 		-1.10 -16.67% 81,354,000 -656,700 -3.9
5.10
6.70
5.40
6 tháng
(2025-09-19) 		-2.30 -29.49% 181,811,900 -4,915,000 -31.2
5.10
7.80
5.40
12 tháng
(2025-03-24) 		-1.20 -17.91% 539,157,600 -5,674,075 -37.0
5.10
8.60
5.40
24 tháng
(2024-03-28) 		-3.45 -38.55% 889,605,280 -12,397,134 -77.9
4.63
8.95
5.40
36 tháng
(2023-04-03) 		-2.95 -34.91% 1,502,203,080 -14,691,554 -96.5
4.63
10.85
5.40
60 tháng
(2021-04-13) 		-10.65 -65.95% 4,182,593,380 -15,249,677 -156.6
4.63
31.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |