CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.40
0
(0%)
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
(2025-11-05) 		0 0% 19,198,400 16,900 0.1
6.10
6.50
6.40
2 tháng
(2025-10-06) 		-1 -13.51% 61,536,500 -4,879,400 -31.6
6.10
7.40
6.40
3 tháng
(2025-09-08) 		-1.30 -16.88% 108,404,900 -5,554,900 -36.9
6.10
8.10
6.40
6 tháng
(2025-06-09) 		0 0% 364,180,100 -4,941,914 -33.2
6.10
8.60
6.40
12 tháng
(2024-12-10) 		1.40 28% 567,486,979 -4,756,966 -31.6
5
8.60
6.40
24 tháng
(2023-12-18) 		-1.30 -16.88% 920,674,780 -10,929,153 -65.3
4.63
9.28
6.40
36 tháng
(2022-12-21) 		-3.01 -31.99% 1,550,147,680 -14,362,890 -94.3
4.63
10.85
6.40
60 tháng
(2020-12-31) 		-7.69 -54.57% 4,601,552,330 -17,704,197 -197.6
4.63
31.80
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2010
2.09
 49,990 2.06 2.10 2.07 0 0 0
03/03/2010
2.06
 3,390 2.04 2.08 2.01 1,000 330 0.0
02/03/2010
2.04
 17,820 2.04 2.04 2.03 0 0 0
01/03/2010
2.04
 31,160 2.03 2.04 2.03 0 800 -0.0
26/02/2010
2.03
 39,700 2.01 2.03 1.99 0 0 0
25/02/2010
2.01
 18,470 1.98 2.01 2.01 0 0 0
24/02/2010
1.98
 56,720 1.96 1.98 1.96 1,300 0 0.0
23/02/2010
1.96
 18,800 2.03 2.03 1.95 0 0 0
22/02/2010
2.03
 18,230 1.98 2.04 1.96 0 110 -0.0
12/02/2010
1.98
 18,300 1.98 2.00 1.98 0 0 0
11/02/2010
1.98
 20,300 1.98 1.99 1.96 0 0 0
10/02/2010
1.98
 14,240 1.94 1.98 1.94 0 0 0
09/02/2010
1.94
 37,300 1.97 1.98 1.94 0 4,270 -0.2
08/02/2010
1.97
 70,030 1.98 1.99 1.97 0 0 0
05/02/2010
1.98
 53,400 2.00 2.00 1.98 0 0 0
04/02/2010
2.00
 72,460 2.00 2.01 1.99 0 500 -0.0
03/02/2010
2.00
 39,610 2.01 2.01 2.00 2,000 0 0.1
02/02/2010
2.01
 35,850 2.01 2.03 2.01 0 0 0
01/02/2010
2.01
 21,240 2.02 2.03 2.01 0 0 0
29/01/2010
2.02
 35,280 2.01 2.02 1.97 0 0 0
28/01/2010
2.01
 20,980 2.02 2.04 1.99 0 0 0
27/01/2010
2.02
 124,550 2.00 2.07 1.99 0 0 0
26/01/2010
2.00
 36,560 1.92 2.01 1.95 0 0 0
25/01/2010
1.92
 31,890 1.90 1.92 1.87 0 0 0
22/01/2010
1.90
 53,090 1.90 1.90 1.83 0 500 -0.0
21/01/2010
1.90
 66,370 1.94 1.94 1.87 0 1,660 -0.1
20/01/2010
1.94
 49,820 1.95 1.95 1.91 0 0 0
19/01/2010
1.95
 50,980 1.95 1.98 1.90 0 430 -0.0
18/01/2010
1.95
 62,110 1.98 1.98 1.88 0 0 0
15/01/2010
1.98
 72,830 1.98 2.01 1.93 620 0 0.0
14/01/2010
1.98
 27,910 1.94 1.99 1.93 0 0 0
13/01/2010
1.94
 66,360 1.94 1.94 1.85 0 500 -0.0
12/01/2010
1.94
 79,910 1.94 1.96 1.90 0 0 0
11/01/2010
1.94
 39,280 1.93 2.00 1.90 0 0 0
08/01/2010
1.93
 108,290 2.02 2.06 1.93 0 0 0
07/01/2010
2.02
 49,000 2.00 2.05 1.99 0 0 0
06/01/2010
2.00
 74,520 2.00 2.01 1.98 0 0 0
05/01/2010
2.00
 51,250 1.93 2.02 1.94 0 0 0
04/01/2010
1.93
 78,210 1.84 1.93 1.86 0 0 0
31/12/2009
1.84
 130,530 1.84 1.88 1.84 500 300 0
30/12/2009
1.84
 62,400 1.79 1.86 1.79 1,500 0 0
29/12/2009
1.79
 58,490 1.82 1.84 1.77 0 0 0
28/12/2009
1.82
 95,680 1.79 1.84 1.79 200 0 0
25/12/2009
1.79
 188,800 1.71 1.79 1.74 0 66,700 0
24/12/2009
1.71
 64,270 1.67 1.71 1.62 0 0 0
23/12/2009
1.67
 63,880 1.68 1.68 1.62 0 0 0
22/12/2009
1.68
 159,370 1.61 1.68 1.64 0 0 0
21/12/2009
1.61
 17,850 1.53 1.61 1.61 0 0 0
18/12/2009
1.53
 62,430 1.46 1.53 1.47 0 0 0
17/12/2009
1.46
 89,510 1.52 1.52 1.46 0 0 0
16/12/2009
1.52
 56,960 1.60 1.64 1.52 0 1,170 0
15/12/2009
1.60
 16,890 1.65 1.66 1.60 1,000 1,120 0
14/12/2009
1.65
 85,560 1.57 1.65 1.57 100 0 0
11/12/2009
1.57
 99,070 1.64 1.67 1.56 0 2,450 0
10/12/2009
1.64
 117,030 1.63 1.68 1.62 28,000 36,710 0
09/12/2009
1.63
 161,420 1.68 1.68 1.63 41,890 0 0
08/12/2009
1.68
 66,660 1.74 1.76 1.67 1,250 0 0
07/12/2009
1.74
 31,910 1.74 1.75 1.70 0 0 0
04/12/2009
1.74
 28,620 1.69 1.75 1.68 0 0 0
03/12/2009
1.69
 67,260 1.74 1.74 1.68 0 0 0
02/12/2009
1.74
 104,220 1.83 1.83 1.74 7,000 0 0
01/12/2009
1.83
 62,790 1.82 1.88 1.82 0 0 0
30/11/2009
1.82
 60,740 1.81 1.87 1.76 3,710 0 0
27/11/2009
1.81
 245,520 1.73 1.81 1.65 15,000 0 0
26/11/2009
1.73
 100,300 1.82 1.82 1.73 10,000 0 0
25/11/2009
1.82
 191,010 1.91 1.91 1.82 450 0 0

Chính sách bảo mật | Điều khoản sử dụng |