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)
27/07/2010
2.77
 288,320 2.67 2.77 2.68 0 0 0
26/07/2010
2.67
 258,510 2.54 2.67 2.59 0 0 0
23/07/2010
2.54
 181,100 2.48 2.54 2.49 1,000 0 0.0
22/07/2010
2.48
 114,780 2.48 2.53 2.48 0 0 0
21/07/2010
2.48
 191,140 2.43 2.54 2.46 1,000 4,230 -0.1
20/07/2010
2.43
 251,840 2.34 2.43 2.38 0 0 0
19/07/2010
2.34
 156,750 2.25 2.34 2.26 0 0 0
16/07/2010
2.25
 81,830 2.25 2.27 2.22 0 0 0
15/07/2010
2.25
 66,800 2.22 2.27 2.22 0 0 0
14/07/2010
2.22
 73,180 2.19 2.24 2.19 1,000 0 0.0
13/07/2010
2.19
 29,830 2.14 2.19 2.18 0 0 0
12/07/2010
2.14
 44,850 2.16 2.19 2.14 100 0 0.0
09/07/2010
2.16
 22,280 2.14 2.19 2.14 0 0 0
08/07/2010
2.14
 42,650 2.12 2.15 2.08 0 0 0
07/07/2010: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/07/2010
2.12
 30,310 2.11 2.20 2.11 0 0 0
06/07/2010
2.11
 86,220 2.14 2.14 2.10 0 0 0
05/07/2010
2.14
 30,370 2.13 2.15 2.13 0 0 0
02/07/2010
2.13
 25,120 2.12 2.14 2.12 0 0 0
01/07/2010
2.12
 32,840 2.11 2.14 2.11 0 0 0
30/06/2010
2.11
 116,960 2.08 2.12 2.07 0 0 0
29/06/2010
2.08
 51,570 2.07 2.08 2.07 0 0 0
28/06/2010
2.07
 85,430 2.06 2.08 2.06 0 12,320 -0.5
25/06/2010
2.06
 30,280 2.08 2.08 2.06 0 0 0
24/06/2010
2.08
 14,230 2.09 2.09 2.08 0 0 0
23/06/2010
2.09
 23,800 2.09 2.11 2.07 0 0 0
22/06/2010
2.09
 34,290 2.06 2.09 2.07 0 200 -0.0
21/06/2010
2.06
 21,370 2.14 2.14 2.06 0 0 0
18/06/2010
2.14
 74,280 2.14 2.15 2.13 0 0 0
17/06/2010
2.14
 23,980 2.16 2.16 2.12 0 0 0
16/06/2010
2.16
 30,830 2.12 2.16 2.12 0 0 0
15/06/2010
2.12
 84,890 2.12 2.12 2.08 0 0 0
14/06/2010
2.12
 35,960 2.09 2.13 2.09 0 0 0
11/06/2010
2.09
 24,820 2.13 2.14 2.09 0 0 0
10/06/2010
2.13
 30,710 2.05 2.13 2.06 0 0 0
09/06/2010
2.05
 15,580 2.09 2.09 2.05 0 0 0
08/06/2010
2.09
 10,240 2.08 2.09 2.02 0 0 0
07/06/2010
2.08
 44,090 2.17 2.17 2.06 0 0 0
04/06/2010
2.17
 29,870 2.17 2.17 2.13 0 0 0
03/06/2010
2.17
 7,040 2.15 2.24 2.15 0 0 0
02/06/2010
2.15
 77,290 2.21 2.21 2.14 0 0 0
01/06/2010
2.21
 16,730 2.17 2.22 2.13 0 10 -0.0
31/05/2010
2.17
 25,200 2.27 2.31 2.17 0 1,700 -0.1
28/05/2010
2.27
 48,190 2.17 2.27 2.17 0 0 0
27/05/2010
2.17
 10,430 2.13 2.17 2.06 0 0 0
26/05/2010
2.13
 16,030 2.03 2.13 2.03 0 0 0
25/05/2010
2.03
 30,230 2.09 2.09 2.03 0 240 -0.0
24/05/2010
2.09
 10,070 2.05 2.12 1.99 0 0 0
21/05/2010
2.05
 34,950 2.15 2.15 2.05 0 2,690 -0.1
20/05/2010
2.15
 26,800 2.12 2.15 2.01 50 0 0.0
19/05/2010
2.12
 39,010 2.22 2.22 2.12 0 0 0
18/05/2010
2.22
 13,210 2.24 2.24 2.17 570 0 0.0
17/05/2010
2.24
 74,760 2.33 2.33 2.24 0 0 0
14/05/2010
2.33
 50,830 2.33 2.38 2.32 0 350 -0.0
13/05/2010
2.33
 62,920 2.34 2.39 2.33 0 0 0
12/05/2010
2.34
 66,000 2.42 2.42 2.33 0 0 0
11/05/2010
2.42
 109,520 2.31 2.42 2.31 0 500 -0.0
10/05/2010
2.31
 101,500 2.33 2.33 2.26 3,770 1,470 0.1
07/05/2010
2.33
 165,010 2.41 2.41 2.29 0 300 -0.0
06/05/2010
2.41
 46,730 2.41 2.43 2.39 0 200 -0.0
05/05/2010
2.41
 47,140 2.46 2.46 2.41 0 0 0
04/05/2010
2.46
 157,200 2.34 2.46 2.42 500 0 0.0
29/04/2010
2.34
 115,150 2.33 2.36 2.31 0 0 0
28/04/2010
2.33
 51,040 2.34 2.34 2.31 0 0 0
27/04/2010
2.34
 58,780 2.31 2.36 2.30 0 0 0
26/04/2010
2.31
 117,970 2.33 2.34 2.31 0 0 0
22/04/2010
2.33
 75,530 2.29 2.36 2.31 0 0 0
21/04/2010
2.29
 70,240 2.29 2.30 2.27 0 0 0
20/04/2010
2.29
 150,260 2.29 2.37 2.28 0 0 0
19/04/2010
2.29
 253,530 2.18 2.29 2.28 0 10,000 -0.4
16/04/2010
2.18
 82,750 2.15 2.20 2.17 5,000 0 0.2
15/04/2010
2.15
 62,380 2.15 2.22 2.15 0 0 0
14/04/2010
2.15
 29,290 2.17 2.17 2.15 0 0 0
13/04/2010
2.17
 25,180 2.17 2.22 2.17 0 0 0
12/04/2010
2.17
 160,080 2.15 2.26 2.15 0 2,320 -0.1
09/04/2010
2.15
 32,110 2.18 2.18 2.12 0 0 0
08/04/2010
2.18
 27,300 2.22 2.22 2.16 0 0 0
07/04/2010
2.22
 43,220 2.22 2.22 2.15 0 0 0
06/04/2010
2.22
 210,030 2.13 2.24 2.20 1,370 0 0.1
05/04/2010
2.13
 127,910 2.03 2.13 2.03 0 65,710 -2.5
02/04/2010
2.03
 55,700 2.00 2.03 1.98 0 38,790 -1.4
01/04/2010
2.00
 9,300 1.98 2.01 1.96 0 0 0
31/03/2010
1.98
 9,310 1.98 2.01 1.96 0 0 0
30/03/2010
1.98
 17,510 2.02 2.02 1.98 0 1,000 0
29/03/2010
2.02
 6,200 2.03 2.03 2.01 0 0 0
26/03/2010
2.03
 8,400 2.02 2.06 2.01 0 0 0
25/03/2010
2.02
 25,790 2.06 2.06 2.02 0 220 -0.0
24/03/2010
2.06
 18,830 2.06 2.06 2.05 0 0 0
23/03/2010
2.06
 58,410 2.06 2.11 2.02 0 25,800 -1.0
22/03/2010
2.06
 25,070 2.06 2.06 2.03 0 4,200 -0.2
19/03/2010
2.06
 40,950 2.08 2.08 2.04 0 25,000 -1.0
18/03/2010
2.08
 55,140 2.09 2.09 2.05 0 20,160 -0.8
17/03/2010
2.09
 25,280 2.06 2.09 2.06 0 0 0
16/03/2010
2.06
 31,660 2.12 2.12 2.06 0 0 0
15/03/2010
2.12
 42,720 2.12 2.21 2.12 0 0 0
12/03/2010
2.12
 77,160 2.08 2.12 2.07 0 1,160 -0.0
11/03/2010
2.08
 36,500 2.08 2.12 2.08 0 0 0
10/03/2010
2.08
 18,580 2.11 2.12 2.06 0 1,000 -0.0
09/03/2010
2.11
 44,950 2.11 2.11 2.07 0 0 0
08/03/2010
2.11
 10,480 2.09 2.14 2.09 1,000 250 0.0
05/03/2010
2.09
 68,500 2.09 2.11 2.08 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |