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)
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
07/10/2009
1.94
 251,400 1.85 1.94 1.90 0 25,000 0
06/10/2009
1.85
 101,010 1.82 1.88 1.83 0 0 0
05/10/2009
1.82
 189,010 1.82 1.87 1.76 0 55,000 0
02/10/2009
1.82
 283,040 1.91 1.91 1.82 0 120 0
01/10/2009
1.91
 206,170 1.96 1.98 1.91 0 16,440 0
30/09/2009
1.96
 200,690 2.01 2.02 1.96 0 0 0
29/09/2009
2.01
 234,490 2.02 2.05 1.99 2,500 3,400 0
28/09/2009
2.02
 294,100 2.09 2.09 2.02 1,500 0 0
25/09/2009
2.09
 260,660 2.03 2.09 2.01 10,000 0 0
24/09/2009
2.03
 458,940 2.10 2.12 2.01 10,000 0 0
23/09/2009
2.10
 433,050 2.21 2.31 2.10 0 0 0
22/09/2009
2.21
 682,870 2.11 2.21 2.09 47,500 0 0
21/09/2009
2.11
 579,210 2.01 2.11 2.06 0 5,000 0
18/09/2009
2.01
 446,290 1.94 2.03 1.90 0 0 0
17/09/2009
1.94
 462,110 1.93 1.95 1.89 18,070 58,000 0
16/09/2009
1.93
 457,380 2.00 2.00 1.92 0 24,000 0
15/09/2009
2.00
 321,500 2.01 2.03 1.96 0 46,630 0
14/09/2009
2.01
 789,760 1.92 2.01 1.97 0 0 0
11/09/2009
1.92
 1,032,170 1.83 1.92 1.83 0 85,010 0
10/09/2009
1.83
 102,240 1.86 1.86 1.79 0 15,810 0
09/09/2009
1.86
 282,120 1.84 1.89 1.82 0 56,830 0
08/09/2009
1.84
 303,720 1.76 1.85 1.76 0 51,730 0
07/09/2009
1.76
 255,450 1.75 1.83 1.72 0 49,000 0
04/09/2009
1.75
 321,170 1.83 1.87 1.75 10,000 2,400 0
03/09/2009
1.83
 359,300 1.92 1.92 1.83 10,000 0 0
02/09/2009
1.92
 0 1.92 1.92 1.92 0 0 0
01/09/2009
1.92
 276,630 1.86 1.94 1.79 12,330 0 0
31/08/2009
1.86
 492,280 1.77 1.86 1.79 2,900 5,100 0
28/08/2009
1.77
 424,230 1.69 1.77 1.76 15,700 52,000 0
27/08/2009
1.69
 185,480 1.68 1.69 1.66 10,000 0 0
26/08/2009
1.68
 130,120 1.68 1.71 1.68 12,000 0 0
25/08/2009
1.68
 125,040 1.69 1.69 1.65 10,000 110 0
24/08/2009
1.69
 243,230 1.74 1.74 1.68 21,050 2,000 0
21/08/2009
1.74
 268,740 1.73 1.81 1.74 800 0 0
20/08/2009
1.73
 185,850 1.67 1.73 1.68 0 0 0
19/08/2009
1.67
 264,390 1.60 1.67 1.60 21,550 0 0
18/08/2009
1.60
 126,790 1.61 1.63 1.55 10,000 0 0
17/08/2009
1.61
 109,040 1.67 1.67 1.61 5,000 0 0
14/08/2009
1.67
 216,460 1.72 1.72 1.66 0 0 0
13/08/2009
1.72
 226,610 1.74 1.79 1.72 0 32,540 0
12/08/2009
1.74
 245,590 1.68 1.74 1.68 5,000 0 0
11/08/2009
1.68
 324,530 1.62 1.68 1.60 10,000 500 0
10/08/2009
1.62
 318,900 1.54 1.62 1.55 1,000 2,750 0
07/08/2009
1.54
 156,480 1.55 1.57 1.52 200 0 0
06/08/2009
1.55
 533,230 1.54 1.61 1.55 0 50,740 0
05/08/2009
1.54
 192,810 1.47 1.54 1.45 3,880 0 0
04/08/2009
1.47
 157,770 1.46 1.47 1.45 200 500 0
03/08/2009
1.46
 116,760 1.48 1.48 1.46 12,200 0 0
31/07/2009
1.48
 138,750 1.47 1.48 1.47 2,100 0 0
30/07/2009
1.47
 80,190 1.47 1.48 1.44 0 10 0
29/07/2009
1.47
 116,600 1.46 1.49 1.46 0 550 0
28/07/2009
1.46
 270,390 1.49 1.49 1.44 30,000 0 0
27/07/2009
1.49
 676,200 1.55 1.55 1.47 20,400 0 0
24/07/2009
1.55
 55,740 1.48 1.55 1.55 0 0 0
23/07/2009
1.48
 167,740 1.44 1.48 1.42 400 0 0
22/07/2009
1.44
 66,250 1.46 1.49 1.44 100 0 0
21/07/2009
1.46
 65,090 1.48 1.49 1.44 0 6,160 0
20/07/2009
1.48
 64,190 1.55 1.55 1.48 500 0 0
17/07/2009
1.55
 131,610 1.56 1.60 1.55 0 0 0
16/07/2009
1.56
 173,320 1.51 1.58 1.55 0 0 0
15/07/2009
1.51
 152,670 1.46 1.51 1.46 0 0 0
14/07/2009
1.46
 166,460 1.41 1.47 1.40 0 3,000 0
13/07/2009
1.41
 79,610 1.46 1.46 1.41 0 0 0
10/07/2009
1.46
 86,680 1.51 1.51 1.44 10 0 0
09/07/2009
1.51
 151,300 1.57 1.57 1.51 200 0 0
08/07/2009
1.57
 164,080 1.60 1.60 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |