Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/12/2024	5	519,093	4.90	5	4.90	94	18,000	-0.1
17/12/2024	5	398,327	5	5.10	4.90	2,000	75	0.0
16/12/2024	5	519,335	5	5.10	4.90	0	0	0
13/12/2024	5	817,579	5	5.10	4.90	10,000	0	0.1
12/12/2024	5	676,661	5	5.10	5	0	7,952	-0.0
11/12/2024	5.10	1,004,254	5	5.10	5	0	0	0
10/12/2024	5	681,540	5	5.10	5	0	0	0
09/12/2024	5	654,950	5	5.10	5	500	0	0.0
06/12/2024	5	1,109,277	5.10	5.10	4.90	0	0	0
05/12/2024	5.10	1,105,846	5	5.10	4.90	100	600	-0.0
04/12/2024	5	881,799	5.10	5.10	4.90	0	0	0
03/12/2024	5.10	667,005	5.10	5.20	5	0	8,500	-0.0
02/12/2024	5.10	908,397	5	5.20	5	3,000	0	0.0
29/11/2024	5	1,790,909	5.20	5.20	5	0	0	0
28/11/2024	5.10	513,307	5.20	5.30	5.10	0	0	0
27/11/2024	5.20	3,440,264	5	5.40	4.90	8,500	0	0.0
26/11/2024	4.90	401,537	5	5	4.90	0	0	0
25/11/2024	5	388,576	5	5	4.90	0	10,000	-0.1
22/11/2024	4.90	977,960	4.80	5	4.80	0	7	-0.0
21/11/2024	4.90	456,210	4.90	4.90	4.80	10,000	5,347	0.0
20/11/2024	4.90	403,586	4.90	4.90	4.80	0	0	0
19/11/2024	4.90	306,789	4.80	4.90	4.80	0	0	0
18/11/2024	4.90	703,596	4.90	4.90	4.80	0	0	0
15/11/2024	4.90	742,861	4.90	5	4.80	0	1,000	-0.0
14/11/2024	4.90	1,445,348	5	5	4.80	143,200	5,300	0.7
13/11/2024	5	348,153	5	5	4.90	0	0	0
12/11/2024	5	1,071,497	5	5.10	4.90	600	0	0.0
11/11/2024	5	1,339,808	5	5	4.90	0	60	-0.0
08/11/2024	5	642,024	5	5.10	4.90	0	0	0
07/11/2024	5	925,466	5	5.10	4.90	0	0	0
06/11/2024	5	622,094	5	5	4.80	0	0	0
05/11/2024	5	287,258	4.90	5	4.90	0	50	-0.0
04/11/2024	4.90	721,692	5	5	4.90	0	2,342	-0.0
01/11/2024	5	1,006,694	5.10	5.10	4.90	100	514	-0.0
31/10/2024	5	746,511	5.20	5.20	5	1,000	0	0.0
30/10/2024	5.20	2,063,866	5	5.30	4.90	9,200	100	0.0
29/10/2024	4.90	531,676	4.90	5	4.80	0	0	0
28/10/2024	4.90	277,803	4.90	5	4.80	0	0	0
25/10/2024	4.90	518,912	5	5	4.80	2,000	0	0.0
24/10/2024	5	515,191	5	5	4.80	0	0	0
23/10/2024	5	768,484	4.90	5	4.80	9,100	2,400	0.0
22/10/2024	4.90	878,206	5	5	4.80	0	6,300	-0.0
21/10/2024	4.90	493,185	5	5	4.90	10,000	0	0.0
18/10/2024	4.90	448,028	5	5	4.90	1,500	2,000	-0.0
17/10/2024	5	596,144	5	5	4.90	0	2,313	-0.0
16/10/2024	4.90	498,405	5	5	4.90	1,000	0	0.0
15/10/2024	5	1,252,624	5.10	5.10	4.90	0	0	0
14/10/2024	5.10	518,956	5.10	5.10	4.90	1,000	449	0.0
11/10/2024	5.10	598,824	5	5.10	5	0	25,000	-0.1
10/10/2024	5.10	565,169	5.10	5.20	5	0	171,100	-0.9
09/10/2024	5.10	767,604	5.20	5.20	5	0	15,000	-0.1
08/10/2024	5.10	419,149	5.20	5.20	5.10	0	111	-0.0
07/10/2024	5.20	1,971,464	5	5.40	5	171,100	29,800	0.7
04/10/2024	5.10	634,901	5	5.10	4.90	0	0	0
03/10/2024	5.10	1,247,965	5.10	5.20	4.90	0	16,200	-0.1
02/10/2024	5.10	600,589	5	5.20	5	0	0	0
01/10/2024	5	1,678,448	5.20	5.20	5	500	0	0.0
30/09/2024	5.20	587,331	5.30	5.30	5.10	22	500	-0.0
27/09/2024	5.30	1,423,572	5.10	5.30	5.10	0	0	0
26/09/2024	5.10	2,178,653	5.20	5.30	5	300	0	0.0
25/09/2024	5.30	1,361,362	5.10	5.30	5.10	18,900	1	0.1
24/09/2024	5.10	1,623,426	5.50	5.50	5.10	0	242,559	-1.3
23/09/2024	5.40	689,420	5.40	5.50	5.30	10,000	0	0.1
20/09/2024	5.40	1,370,549	5.50	5.60	5.30	6,800	0	0.0
19/09/2024	5.40	1,844,181	5.70	5.70	5.30	100	53	0.0
18/09/2024	5.60	3,447,700	5.70	6.50	5.50	600	14,100	-0.1
17/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
16/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
13/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
12/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
11/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
10/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
09/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
06/09/2024	5.45	0	5.45	5.45	5.45	0	0	0
05/09/2024	5.75	2,929,800	5.60	5.75	5.48	78,100	144,200	-0.4
04/09/2024	5.45	2,261,900	5.32	5.45	5.25	217,400	163,900	0.3
30/08/2024	5.18	1,677,700	5.24	5.24	5.15	0	190,200	-1.0
29/08/2024	5.24	1,272,500	5.20	5.33	5.17	37,200	162,500	-0.7
28/08/2024	5.20	4,590,300	5	5.30	5	181,300	1,204,400	-5.3
27/08/2024	4.96	1,064,700	4.93	4.98	4.87	145,500	92,500	0.3
26/08/2024	4.94	1,629,100	4.76	4.96	4.76	150,100	26,900	0.6
23/08/2024	4.76	565,100	4.78	4.78	4.73	10,100	84,900	-0.4
22/08/2024	4.78	2,277,000	4.86	4.86	4.74	96,200	100,600	-0.0
21/08/2024	4.86	784,800	4.88	4.90	4.83	15,800	95,600	-0.4
20/08/2024	4.90	1,396,600	4.85	4.93	4.82	384,700	32,700	1.7
19/08/2024	4.85	877,100	4.93	4.98	4.81	38,700	56,400	-0.1
16/08/2024	4.93	1,581,300	4.70	4.94	4.66	154,700	101,000	0.3
15/08/2024	4.70	639,600	4.72	4.88	4.70	0	117,100	-0.6
14/08/2024	4.84	826,700	4.78	4.95	4.70	0	43,700	-0.2
13/08/2024	4.81	2,766,600	4.58	4.95	4.55	233,900	95,200	0.7
12/08/2024	4.63	3,906,900	4.67	4.75	4.63	140,200	54,500	0.4
09/08/2024	4.97	2,313,100	5.02	5.14	4.96	13,500	350,889	-1.7
08/08/2024	5	3,288,200	5.35	5.35	4.98	68,000	40,200	0.1
07/08/2024	5.30	1,432,800	5.42	5.42	5.20	37,400	55,300	-0.1
06/08/2024	5.42	4,812,200	5.12	5.48	4.94	331,600	34,200	1.6

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 (2026-02-23)	-0.80	-12.70%	23,911,300	-580,600	-3.5	5.10 6.30 5.50
2 tháng (2026-01-16)	-1.10	-16.67%	56,200,800	-231,000	-1.1	5.10 6.60 5.50
3 tháng (2025-12-17)	-1.20	-17.91%	83,134,700	-489,600	-2.8	5.10 6.70 5.50
6 tháng (2025-09-18)	-2.20	-28.57%	183,433,500	-5,131,600	-32.9	5.10 7.80 5.50
12 tháng (2025-03-24)	-1.20	-17.91%	538,719,700	-5,671,075	-37.0	5.10 8.60 5.50
24 tháng (2024-03-27)	-3.59	-39.49%	894,085,080	-11,583,734	-70.6	4.63 9.09 5.50
36 tháng (2023-04-03)	-2.95	-34.91%	1,501,765,180	-14,688,554	-96.5	4.63 10.85 5.50
60 tháng (2021-04-12)	-11.35	-67.36%	4,191,100,280	-15,213,277	-156.0	4.63 31.80 5.50

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH