CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.40
-0.10
(-1.82%)
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)
16/12/2010
2.65
 27,100 2.63 2.65 2.58 0 0 0
15/12/2010
2.63
 21,690 2.71 2.71 2.62 1,320 0 0.1
14/12/2010
2.71
 39,870 2.74 2.74 2.62 0 220 -0.0
13/12/2010
2.74
 81,920 2.62 2.75 2.65 0 0 0
10/12/2010
2.62
 26,030 2.62 2.71 2.58 0 0 0
09/12/2010
2.62
 33,820 2.59 2.62 2.59 0 0 0
08/12/2010
2.59
 23,020 2.71 2.71 2.59 0 0 0
07/12/2010
2.71
 42,570 2.74 2.77 2.71 0 0 0
06/12/2010
2.74
 52,500 2.74 2.77 2.70 0 10 -0.0
03/12/2010
2.74
 46,160 2.62 2.74 2.62 0 1,000 -0.0
02/12/2010
2.62
 17,470 2.58 2.62 2.53 0 0 0
01/12/2010
2.58
 23,510 2.53 2.58 2.46 0 0 0
30/11/2010
2.53
 23,830 2.53 2.65 2.53 0 0 0
29/11/2010
2.53
 8,360 2.53 2.65 2.49 0 0 0
26/11/2010
2.53
 33,090 2.53 2.54 2.51 0 0 0
25/11/2010
2.53
 19,130 2.44 2.55 2.46 0 0 0
24/11/2010
2.44
 20,640 2.44 2.46 2.37 0 0 0
23/11/2010
2.44
 10,640 2.42 2.45 2.39 0 0 0
22/11/2010
2.42
 12,180 2.49 2.49 2.40 0 0 0
19/11/2010
2.49
 29,390 2.52 2.52 2.48 0 0 0
18/11/2010
2.52
 15,260 2.45 2.53 2.48 0 0 0
17/11/2010
2.45
 3,440 2.40 2.46 2.35 0 0 0
16/11/2010
2.40
 11,850 2.45 2.46 2.35 0 0 0
15/11/2010
2.45
 24,120 2.56 2.56 2.45 500 8,400 -0.3
12/11/2010
2.56
 67,070 2.65 2.65 2.52 0 34,830 -1.4
11/11/2010
2.65
 19,190 2.67 2.67 2.64 0 0 0
10/11/2010
2.67
 8,760 2.75 2.75 2.63 0 0 0
09/11/2010
2.75
 54,490 2.78 2.79 2.72 0 0 0
08/11/2010
2.78
 28,550 2.85 2.86 2.78 0 0 0
05/11/2010
2.85
 41,680 2.78 2.86 2.78 0 0 0
04/11/2010
2.78
 45,950 2.74 2.79 2.75 0 0 0
03/11/2010
2.74
 42,400 2.75 2.75 2.72 0 0 0
02/11/2010
2.75
 36,040 2.77 2.79 2.69 0 0 0
01/11/2010
2.77
 35,840 2.72 2.80 2.67 0 0 0
29/10/2010
2.72
 13,010 2.69 2.72 2.63 0 0 0
28/10/2010
2.69
 4,240 2.70 2.70 2.65 200 0 0.0
27/10/2010
2.70
 21,850 2.74 2.75 2.69 0 0 0
26/10/2010
2.74
 40,250 2.70 2.77 2.61 0 0 0
25/10/2010
2.70
 88,680 2.65 2.71 2.59 20,000 0 0.9
22/10/2010
2.65
 56,010 2.65 2.73 2.62 0 0 0
21/10/2010
2.65
 112,890 2.66 2.73 2.59 20,000 0 0.9
20/10/2010
2.66
 161,820 2.79 2.80 2.65 0 3,000 -0.1
19/10/2010
2.79
 88,370 2.86 2.87 2.77 0 0 0
18/10/2010
2.86
 35,700 2.90 2.90 2.86 0 0 0
15/10/2010
2.90
 196,580 2.77 2.91 2.80 5,700 0 0.3
14/10/2010
2.77
 138,970 2.68 2.77 2.63 6,400 5,500 0.0
13/10/2010
2.68
 33,430 2.68 2.69 2.62 3,400 0 0.1
12/10/2010
2.68
 34,700 2.68 2.70 2.64 0 0 0
11/10/2010
2.68
 43,050 2.65 2.69 2.59 0 0 0
08/10/2010
2.65
 31,050 2.67 2.67 2.59 0 0 0
07/10/2010
2.67
 56,560 2.68 2.71 2.59 20,000 0 0.9
06/10/2010
2.68
 74,810 2.59 2.68 2.56 15,500 0 0.7
05/10/2010
2.59
 92,010 2.46 2.59 2.46 12,230 0 0.5
04/10/2010
2.46
 63,220 2.49 2.51 2.46 0 0 0
01/10/2010
2.49
 55,170 2.46 2.49 2.43 0 0 0
30/09/2010
2.46
 7,630 2.48 2.49 2.40 0 0 0
29/09/2010
2.48
 73,380 2.48 2.53 2.48 0 0 0
28/09/2010
2.48
 27,000 2.46 2.52 2.46 0 6,600 -0.3
27/09/2010
2.46
 59,050 2.46 2.46 2.41 0 0 0
24/09/2010
2.46
 31,010 2.48 2.48 2.43 0 0 0
23/09/2010
2.48
 45,860 2.46 2.48 2.45 0 0 0
22/09/2010
2.46
 21,510 2.50 2.50 2.45 0 0 0
21/09/2010
2.50
 35,330 2.51 2.51 2.45 0 0 0
20/09/2010
2.51
 7,810 2.54 2.65 2.51 0 0 0
17/09/2010
2.54
 11,320 2.43 2.54 2.43 0 0 0
16/09/2010
2.43
 27,140 2.43 2.45 2.37 0 0 0
15/09/2010
2.43
 8,740 2.45 2.45 2.35 0 0 0
14/09/2010
2.45
 25,370 2.43 2.46 2.43 0 0 0
13/09/2010
2.43
 29,370 2.49 2.49 2.40 0 0 0
10/09/2010
2.49
 18,050 2.53 2.53 2.49 0 0 0
09/09/2010
2.53
 49,600 2.52 2.58 2.49 0 0 0
08/09/2010
2.52
 40,310 2.56 2.56 2.49 0 0 0
07/09/2010
2.56
 21,960 2.62 2.62 2.53 1,000 0 0.0
06/09/2010
2.62
 33,440 2.53 2.62 2.56 0 0 0
01/09/2010
2.53
 32,050 2.56 2.57 2.53 0 5,000 -0.2
31/08/2010
2.56
 37,710 2.57 2.59 2.50 0 0 0
30/08/2010
2.57
 51,400 2.47 2.59 2.53 100 0 0.0
27/08/2010
2.47
 30,470 2.53 2.57 2.44 0 0 0
26/08/2010
2.53
 58,310 2.56 2.56 2.46 0 0 0
25/08/2010
2.56
 140,220 2.65 2.65 2.53 0 0 0
24/08/2010
2.65
 28,660 2.71 2.71 2.59 0 0 0
23/08/2010
2.71
 65,500 2.70 2.74 2.69 6,000 0 0.3
20/08/2010
2.70
 21,300 2.70 2.70 2.65 0 0 0
19/08/2010
2.70
 39,210 2.70 2.74 2.65 0 0 0
18/08/2010
2.70
 15,700 2.71 2.71 2.64 0 0 0
17/08/2010
2.71
 35,960 2.67 2.71 2.65 0 0 0
16/08/2010
2.67
 18,050 2.60 2.70 2.59 0 50 -0.0
13/08/2010
2.60
 84,910 2.60 2.60 2.56 0 0 0
12/08/2010
2.60
 84,010 2.70 2.70 2.57 0 400 -0.0
11/08/2010
2.70
 83,200 2.65 2.70 2.65 0 120 -0.0
10/08/2010
2.65
 91,610 2.65 2.66 2.57 0 0 0
09/08/2010
2.65
 172,920 2.72 2.72 2.64 0 0 0
06/08/2010
2.72
 110,250 2.70 2.72 2.62 0 0 0
05/08/2010
2.70
 100,340 2.71 2.71 2.65 0 0 0
04/08/2010
2.71
 104,850 2.75 2.75 2.68 50 0 0.0
03/08/2010
2.75
 83,490 2.75 2.78 2.75 0 0 0
02/08/2010
2.75
 113,910 2.75 2.75 2.69 0 0 0
30/07/2010
2.75
 115,430 2.83 2.83 2.75 0 0 0
29/07/2010
2.83
 137,910 2.83 2.83 2.74 0 30,000 -1.3
28/07/2010
2.83
 184,200 2.77 2.83 2.74 0 14,820 -0.7

Chính sách bảo mật | Điều khoản sử dụng |