Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	6.20	1,182,000	6.10	6.20	6	1,100	0	0.0
20/05/2025	6.10	1,002,100	6.20	6.20	6	2,400	200	0.0
19/05/2025	6.20	1,011,900	6.30	6.30	6.10	0	800	-0.0
16/05/2025	6.30	1,312,000	6.30	6.40	6.10	0	1,000	-0.0
15/05/2025	6.30	1,748,700	6.20	6.40	6.20	0	0	0
14/05/2025	6.30	1,424,100	6.20	6.30	6.10	0	0	0
13/05/2025	6.20	752,900	6.20	6.30	6.10	0	0	0
12/05/2025	6.20	504,300	6.20	6.20	6.10	0	2,000	0
09/05/2025	6.20	977,500	6.20	6.30	6	0	0	0
08/05/2025	6.20	898,100	6.20	6.30	6.10	20,000	101,800	0
07/05/2025	6.10	788,800	6.20	6.20	6.10	0	0	0
06/05/2025	6.30	1,044,500	6.30	6.40	6.10	1,900	2,000	0
05/05/2025	6.40	912,500	6.40	6.50	6.20	0	0	0
29/04/2025	6.30	741,800	6.30	6.40	6.20	35,000	0	0.2
28/04/2025	6.30	2,564,000	6	6.60	6	1,000	0	0.0
25/04/2025	6	657,300	6	6	5.80	0	4,600	-0.0
24/04/2025	6	774,000	6	6	5.80	5,100	0	0.0
23/04/2025	5.90	485,000	5.90	6	5.80	0	0	0
22/04/2025	5.90	1,862,900	6	6	5.40	1,300	34	0.0
21/04/2025	6.10	809,800	5.90	6.10	5.90	0	6,600	-0.0
18/04/2025	5.90	626,500	5.90	6.10	5.90	0	46	-0.0
17/04/2025	6	473,400	5.90	6	5.80	0	636	-0.0
16/04/2025	5.90	518,100	6	6	5.80	0	0	0
15/04/2025	5.90	1,346,700	6.10	6.10	5.90	10	0	0
14/04/2025	6.10	674,900	6.20	6.30	6	0	0	0
11/04/2025	6.20	2,884,100	6.20	6.40	5.90	1,000	499,000	-3.1
10/04/2025	6	649,700	5.80	6	5.60	0	0	0
09/04/2025	5.20	1,970,300	5.30	5.60	5	10,000	2,000	0.0
08/04/2025	5.30	3,194,700	6.30	6.30	5.20	32,000	2,005	0.2
04/04/2025	6.30	2,782,800	6.20	6.30	5.70	1,700	26,533	-0.2
03/04/2025	6.10	5,121,400	7	7	6	15,300	269,700	-1.6
02/04/2025	7	2,092,000	6.80	7.10	6.80	27,200	7	0.2
01/04/2025	6.80	1,811,100	6.50	6.90	6.50	0	0	0
31/03/2025	6.50	823,800	6.50	6.60	6.40	0	0	0
28/03/2025	6.60	557,700	6.60	6.60	6.50	700	0	0.0
27/03/2025	6.50	474,300	6.60	6.70	6.50	0	0	0
26/03/2025	6.60	400,600	6.50	6.70	6.50	0	0	0
25/03/2025	6.50	687,300	6.70	6.70	6.50	500	0	0.0
24/03/2025	6.70	550,000	6.60	6.70	6.50	20,000	0	0.1
21/03/2025	6.60	640,400	6.60	6.60	6.50	500	0	0.0
20/03/2025	6.60	1,214,200	6.60	6.70	6.40	200	1,000	-0.0
19/03/2025	6.60	1,087,000	6.70	6.80	6.50	500	1,000	-0.0
18/03/2025	6.70	1,073,200	6.80	6.90	6.60	0	0	0
17/03/2025	6.80	1,244,500	6.80	7	6.70	101,000	31,900	0
14/03/2025	6.90	2,408,100	6.80	6.90	6.70	22,400	8,700	0.1
13/03/2025	6.80	2,262,300	7	7.20	6.80	2,400	1,205	0.0
12/03/2025	7.10	970,400	7.20	7.20	7	10,000	0	0.1
11/03/2025	7.20	1,498,200	7.20	7.20	7	0	0	0
10/03/2025	7.20	1,568,800	7.30	7.30	7.10	0	0	0
07/03/2025	7.30	923,200	7.30	7.40	7.20	1,000	0	0.0
06/03/2025	7.30	1,570,600	7.10	7.30	7	1,800	0	0.0
05/03/2025	7.10	870,000	7.30	7.30	7.10	1,000	5,050	-0.0
04/03/2025	7.30	2,016,400	7.20	7.50	7.10	90,500	0	0.7
03/03/2025	7.20	873,800	7.20	7.30	7.10	71,200	2,900	0.5
28/02/2025	7.20	1,298,500	7.20	7.30	7.10	8,000	1,070	0.0
27/02/2025	7.30	1,705,200	7.30	7.40	7.10	0	0	0
26/02/2025	7.30	1,210,400	7.30	7.40	7.20	6,900	1,000	0.0
25/02/2025	7.30	1,796,900	7.30	7.40	7.10	1,000	100	0.0
24/02/2025	7.30	1,840,600	7.30	7.30	7.10	600	0	0.0
21/02/2025	7.30	1,913,000	7.40	7.50	7.20	1,500	6,705	-0.0
20/02/2025	7.40	3,189,900	7.70	7.70	7.30	6,100	0	0.0
19/02/2025	7.60	4,734,000	7.10	7.70	7.10	342,300	5,500	2.5
18/02/2025	7.10	2,017,000	7.20	7.30	7	2,700	1	0.0
17/02/2025	7.20	4,435,500	6.80	7.40	6.70	21,830	0	0.2
14/02/2025	6.80	1,849,900	6.80	6.90	6.60	700	0	0.0
13/02/2025	6.80	3,707,500	6.70	6.90	6.50	5,701	0	0.0
12/02/2025	6.70	1,502,495	6.50	6.70	6.40	0	0	0
11/02/2025	6.40	1,256,874	6.50	6.50	6.30	0	5,500	-0.0
10/02/2025	6.40	1,132,586	6.60	6.70	6.40	4,100	0	0.0
07/02/2025	6.60	1,661,022	6.60	6.70	6.40	9,000	0	0.1
06/02/2025	6.60	1,430,159	6.80	6.80	6.50	0	103	-0.0
05/02/2025	6.80	1,821,439	6.60	6.90	6.60	5,022	800	0.0
04/02/2025	6.60	2,356,064	6.40	6.90	6.30	3,800	0	0.0
03/02/2025	6.40	864,200	6.20	6.40	6.10	100	0	0
24/01/2025	6.30	1,380,299	6.30	6.40	6.10	1,900	100	0.0
23/01/2025	6.30	1,068,156	6.20	6.40	6.10	55,600	0	0.3
22/01/2025	6.20	965,094	6.20	6.30	6.10	1,300	5,000	-0.0
21/01/2025	6.20	1,714,691	6.40	6.50	6.10	3,500	2,409	0.0
20/01/2025	6.40	2,480,323	6.70	6.70	6.10	12,000	1,000	0.1
17/01/2025	6.70	1,683,047	6.60	6.80	6.60	16,200	0	0.1
16/01/2025	6.60	1,484,928	6.90	7	6.60	2,900	0	0.0
15/01/2025	6.80	1,350,034	6.90	6.90	6.60	6,500	10,900	-0.0
14/01/2025	6.70	1,648,402	6.80	7	6.70	61,000	3,025	0.4
13/01/2025	6.80	1,943,243	6.70	6.90	6.40	0	7,100	-0.0
10/01/2025	6.60	1,967,024	7	7	6.50	26,200	39,516	-0.1
09/01/2025	7	5,233,740	6.60	7.30	6.50	23,000	3,304	0.1
08/01/2025	6.60	2,208,142	6.20	6.70	6.10	1,500	3,600	-0.0
07/01/2025	6.20	1,841,458	6.50	6.50	6.10	1,700	0	0.0
06/01/2025	6.40	1,514,376	6.40	6.90	6.30	500	16	0.0
03/01/2025	6.40	2,341,225	6.50	6.60	6.30	7,200	18,000	-0.1
02/01/2025	6.50	3,030,581	6.30	6.70	6.20	0	0	0
31/12/2024	6.30	1,599,930	6	6.50	5.90	0	0	0
30/12/2024	6	1,553,764	6.20	6.30	5.90	0	0	0
27/12/2024	6.20	4,284,358	6.70	6.80	6	6,200	9,900	-0.0
26/12/2024	6.70	5,483,200	6	7.10	6	66,100	307	0.4
25/12/2024	6.40	5,217,111	5.80	6.40	5.70	0	0	0
24/12/2024	5.80	5,754,324	5.40	5.90	5.40	3,200	19,000	-0.1
23/12/2024	5.40	985,821	5.20	5.40	5.20	0	0	0
20/12/2024	5.20	3,645,697	5.10	5.30	5	18,500	0	0.1
19/12/2024	5.10	868,583	5	5.10	4.90	3,100	0	0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-0.80	-16.33%	15,568,900	-55,970	0	4.10 5 4.20
2 tháng (2026-06-01)	-0.90	-18%	29,383,500	-9,770	0	4.10 5 4.20
3 tháng (2026-05-04)	-1	-19.61%	53,415,600	173,913	0	4.10 5.30 4.20
6 tháng (2026-02-02)	-2.30	-35.94%	126,794,700	-301,787	-2.4	4.10 6.60 4.20
12 tháng (2025-08-05)	-4.20	-50.60%	405,947,200	-6,149,387	-41.5	4.10 8.60 4.20
24 tháng (2024-08-12)	-0.53	-11.45%	843,020,680	-5,995,737	-38.8	4.10 8.60 4.20
36 tháng (2023-08-16)	-6.75	-62.21%	1,238,709,380	-11,330,680	-68.9	4.10 10.85 4.20
60 tháng (2021-08-26)	-8.19	-66.64%	3,806,354,180	-15,644,264	-163.2	4.10 31.80 4.20

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH