CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.30
0.10
(1.61%)
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
(2025-12-29) 		0 0% 24,718,000 -127,700 -0.8
6.20
6.60
6.20
2 tháng
(2025-11-28) 		0 0% 60,646,800 93,500 0.8
6.20
6.80
6.20
3 tháng
(2025-10-29) 		-0.10 -1.56% 86,769,300 -842,400 -5.1
6.10
6.80
6.20
6 tháng
(2025-07-31) 		-0.80 -11.27% 300,531,900 -5,197,400 -34.1
6.10
8.60
6.20
12 tháng
(2025-02-03) 		-0.10 -1.56% 555,505,739 -4,844,356 -32.0
5.20
8.60
6.20
24 tháng
(2024-02-07) 		-2.09 -24.91% 902,070,380 -10,997,492 -66.2
4.63
9.09
6.20
36 tháng
(2023-02-13) 		-2.08 -24.82% 1,515,817,180 -14,255,729 -93.6
4.63
10.85
6.20
60 tháng
(2021-02-22) 		-9.50 -60.12% 4,397,488,580 -15,996,477 -172.6
4.63
31.80
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |