Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	7.10	3,438,500	7.20	7.30	7	4,000	3,300	0.0
22/07/2025	7.10	3,838,500	7.20	7.20	7	4,200	21,000	-0.1
21/07/2025	7.20	6,047,200	7.30	7.50	7.10	0	50,000	-0.4
18/07/2025	7.20	3,698,800	7.30	7.40	7.10	1,000	50,000	-0.4
17/07/2025	7.20	5,797,200	7.20	7.50	7.10	1,100	8,500	-0.1
16/07/2025	7.10	5,040,100	7.20	7.30	6.90	60,000	11,000	0.3
15/07/2025	7.10	4,732,200	7.10	7.40	7	66,500	65,700	0
14/07/2025	7	4,070,800	6.90	7.10	6.80	11,600	4,800	0.0
11/07/2025	6.90	3,781,200	7.10	7.10	6.80	200	44,100	-0.3
10/07/2025	7.10	4,277,700	7.20	7.20	7	0	104,100	-0.7
09/07/2025	7.20	4,556,300	7.30	7.60	7.10	14,900	400	0.1
08/07/2025	7.30	14,290,500	6.50	7.30	6.30	5,300	50,000	-0.3
07/07/2025	6.50	2,757,900	6.50	6.50	6.30	0	116,700	-0.7
04/07/2025	6.50	1,636,300	6.60	6.60	6.40	0	4,400	-0.0
03/07/2025	6.60	1,357,100	6.50	6.70	6.50	9,500	0	0.1
02/07/2025	6.60	2,183,300	6.50	6.70	6.40	1,700	0	0.0
01/07/2025	6.50	1,420,600	6.50	6.60	6.40	286,000	5,000	1.8
30/06/2025	6.50	1,052,800	6.40	6.50	6.30	8,400	0	0.1
27/06/2025	6.40	365,800	6.30	6.40	6.30	0	0	0
26/06/2025	6.30	789,800	6.40	6.50	6.30	100,000	0	0.6
25/06/2025	6.40	1,504,000	6.40	6.50	6.30	180,000	0	1.2
24/06/2025	6.40	609,300	6.30	6.40	6.30	0	0	0
23/06/2025	6.30	1,004,800	6.40	6.40	6.20	9,100	0	0.1
20/06/2025	6.40	675,600	6.40	6.40	6.30	0	0	0
19/06/2025	6.40	491,900	6.30	6.50	6.30	0	0	0
18/06/2025	6.30	737,400	6.30	6.50	6.30	0	25,000	-0.2
17/06/2025	6.40	1,067,500	6.40	6.50	6.30	0	1,000	-0.0
16/06/2025	6.40	1,031,700	6.30	6.40	6.20	0	5,800	-0.0
13/06/2025	6.40	1,513,900	6.50	6.50	6.20	0	150,600	-0.9
12/06/2025	6.50	749,200	6.50	6.50	6.30	0	0	0
11/06/2025	6.50	595,300	6.50	6.50	6.30	157,500	100	1.0
10/06/2025	6.50	1,054,500	6.40	6.50	6.30	9,200	3,200	0.0
09/06/2025	6.40	1,411,100	6.60	6.70	6.40	3,400	8,000	-0.0
06/06/2025	6.60	1,658,700	6.70	6.70	6.50	3,400	5,400	-0.0
05/06/2025	6.70	2,295,700	6.70	6.90	6.50	0	1,500	-0.0
04/06/2025	6.70	1,940,700	6.70	6.90	6.60	20,000	1,900	0.1
03/06/2025	6.70	3,530,800	6.60	6.80	6.60	500	355,100	-2.3
02/06/2025	6.60	1,598,000	6.50	6.80	6.40	50,500	41,000	0.1
30/05/2025	6.50	1,505,800	6.70	6.70	6.40	11,300	0	0.1
29/05/2025	6.70	2,117,400	6.60	6.70	6.40	0	200	-0.0
28/05/2025	6.60	5,349,000	6.20	6.80	6.20	415,000	3,300	2.6
27/05/2025	6.20	991,000	6	6.20	6	0	0	0
26/05/2025	6.10	1,287,700	6	6.10	5.90	3,900	0	0.0
23/05/2025	6.10	1,054,400	6.10	6.20	6	200	0	0.0
22/05/2025	6.10	1,075,400	6.20	6.20	6	1,000	0	0.0
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	-0.0
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	-0.5
07/05/2025	6.10	853,300	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	-0.0
05/05/2025	6.40	912,500	6.40	6.50	6.20	0	0	0
02/05/2025	6.80	1,821,439	6.60	6.90	6.60	6,022	800	0.0
01/05/2025	6.40	2,341,225	6.50	6.60	6.30	7,200	18,000	-0.1
30/04/2025	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
29/04/2025	6.30	742,398	6.30	6.40	6.20	35,000	0	0.2
28/04/2025	6.30	2,565,088	6	6.60	6	1,000	0	0.0
25/04/2025	6	657,946	6	6	5.80	300	4,600	-0.0
24/04/2025	6	774,817	6	6	5.80	5,100	0	0.0
23/04/2025	5.90	485,398	5.90	6	5.80	0	0	0
22/04/2025	5.90	1,863,827	6	6	5.40	1,300	34	0.0
21/04/2025	6.10	810,529	5.90	6.10	5.90	0	6,600	-0.0
18/04/2025	5.90	627,455	5.90	6.10	5.90	0	46	-0.0
17/04/2025	6	473,926	5.90	6	5.80	0	636	-0.0
16/04/2025	5.90	518,625	6	6	5.80	0	0	0
15/04/2025	5.90	1,347,236	6.10	6.10	5.90	10	0	0
14/04/2025	6.10	675,976	6.20	6.30	6	0	0	0
11/04/2025	6.20	2,885,750	6.20	6.40	5.90	2,000	499,000	-3.0
10/04/2025	6	650,017	5.80	6	5.60	0	0	0
09/04/2025	5.20	1,971,385	5.30	5.60	5	10,000	2,000	0.0
08/04/2025	5.30	3,196,107	6.30	6.30	5.20	32,000	2,005	0.2
07/04/2025	6.50	1,636,300	6.60	6.60	6.40	0	4,400	-0.0
04/04/2025	6.30	2,783,947	6.20	6.30	5.70	1,700	26,533	-0.2
03/04/2025	6.10	5,123,599	7	7	6	15,300	269,700	-1.6
02/04/2025	7	2,092,979	6.80	7.10	6.80	27,200	7	0.2
01/04/2025	6.80	1,812,051	6.50	6.90	6.50	0	0	0
31/03/2025	6.50	824,511	6.50	6.60	6.40	0	0	0
28/03/2025	6.60	558,181	6.60	6.60	6.50	700	0	0.0
27/03/2025	6.50	474,843	6.60	6.70	6.50	0	0	0
26/03/2025	6.60	401,046	6.50	6.70	6.50	0	0	0
25/03/2025	6.50	688,133	6.70	6.70	6.50	500	0	0.0
24/03/2025	6.70	550,338	6.60	6.70	6.50	20,000	0	0.1
21/03/2025	6.60	640,780	6.60	6.60	6.50	500	0	0.0
20/03/2025	6.60	1,214,952	6.60	6.70	6.40	200	1,000	-0.0
19/03/2025	6.60	1,087,850	6.70	6.80	6.50	500	1,000	-0.0
18/03/2025	6.70	1,073,916	6.80	6.90	6.60	0	0	0
17/03/2025	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
14/03/2025	6.90	2,409,654	6.80	6.90	6.70	22,400	8,700	0.1
13/03/2025	6.80	2,263,763	7	7.20	6.80	2,400	1,205	0.0
12/03/2025	7.10	971,001	7.20	7.20	7	10,000	0	0.1
11/03/2025	7.20	1,498,667	7.20	7.20	7	1,000	5,000	-0.0
10/03/2025	7.20	1,570,051	7.30	7.30	7.10	0	0	0
07/03/2025	7.30	924,448	7.30	7.40	7.20	1,000	0	0.0
06/03/2025	7.30	1,571,408	7.10	7.30	7	1,800	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 (2026-08-17)	0	0%	18,539,800	29,300	0.2	3.50 6.30 3.50
2 tháng (2026-07-20)	0	0%	35,639,000	-6,400	0.0	3.50 6.30 3.50
3 tháng (2026-06-18)	0	0%	51,292,700	-12,900	-0.0	3.50 6.30 3.50
6 tháng (2026-03-20)	0	0%	100,236,300	-250,800	-1.3	3.50 6.60 3.50
12 tháng (2025-09-22)	0	0%	220,465,748	-957,332	-5.5	3.50 8.40 3.50
24 tháng (2024-09-26)	0	0%	526,829,718	-1,573,656	-7.0	3.50 8.66 3.50
36 tháng (2023-10-02)	-5.51	-61.15%	788,343,683	-4,323,868	-28.3	3.50 10.75 3.50
60 tháng (2021-10-12)	-11.57	-76.77%	2,932,586,583	-7,441,769	-110.4	3.50 31.80 3.50

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH