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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |