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)
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
24/11/2009
1.91
 152,880 1.96 2.00 1.90 0 0 0
23/11/2009
1.96
 134,410 2.06 2.06 1.96 0 0 0
20/11/2009
2.06
 101,540 2.12 2.14 2.06 0 0 0
19/11/2009
2.12
 153,510 2.11 2.18 2.12 0 0 0
18/11/2009
2.11
 152,630 2.09 2.11 2.06 500 0 0
17/11/2009
2.09
 275,930 2.07 2.14 2.09 12,820 240 0
16/11/2009
2.07
 148,910 2.06 2.17 2.04 0 0 0
13/11/2009
2.06
 180,920 2.09 2.12 2.02 0 0 0
12/11/2009
2.09
 133,820 2.03 2.13 2.03 0 1,370 0
11/11/2009
2.03
 119,530 1.98 2.03 1.98 0 0 0
10/11/2009
1.98
 252,330 1.90 1.98 1.85 0 4,000 0
09/11/2009
1.90
 116,560 1.99 1.99 1.89 0 2,400 0
06/11/2009
1.99
 254,810 1.98 2.08 1.99 1,350 600 0
05/11/2009
1.98
 261,880 1.89 1.98 1.90 0 0 0
04/11/2009
1.89
 215,200 1.95 1.98 1.86 4,100 600 0
03/11/2009
1.95
 176,500 2.05 2.05 1.95 0 0 0
02/11/2009
2.05
 114,780 2.15 2.15 2.05 0 130 0
30/10/2009
2.15
 245,430 2.12 2.20 2.11 0 7,500 0
29/10/2009
2.12
 257,030 2.23 2.23 2.12 0 49,500 0
28/10/2009
2.23
 176,060 2.25 2.33 2.23 0 0 0
27/10/2009
2.25
 443,700 2.30 2.30 2.19 0 20,000 0
26/10/2009
2.30
 657,810 2.24 2.34 2.28 0 200 0
23/10/2009
2.24
 613,560 2.35 2.44 2.24 40,380 9,030 0
22/10/2009
2.35
 362,230 2.36 2.38 2.33 0 1,000 0
21/10/2009
2.36
 464,610 2.46 2.46 2.36 0 1,000 0
20/10/2009
2.46
 405,640 2.41 2.51 2.40 3,200 0 0
19/10/2009
2.41
 845,100 2.30 2.41 2.30 1,000 0 0
16/10/2009
2.30
 1,307,570 2.41 2.48 2.30 1,000 11,550 0
15/10/2009
2.41
 103,960 2.30 2.41 2.41 0 0 0
14/10/2009
2.30
 262,450 2.19 2.30 2.30 0 6,400 0
13/10/2009
2.19
 469,370 2.09 2.19 2.19 0 0 0
12/10/2009
2.09
 115,290 1.99 2.09 2.09 0 0 0
09/10/2009
1.99
 375,740 1.90 1.99 1.93 0 0 0
08/10/2009
1.90
 190,720 1.94 1.94 1.89 390 13,450 0

Chính sách bảo mật | Điều khoản sử dụng |