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)
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
07/07/2009
1.60
 272,100 1.52 1.60 1.55 0 0 0
06/07/2009
1.52
 61,910 1.45 1.52 1.51 0 0 0
03/07/2009
1.45
 134,450 1.45 1.45 1.39 0 0 0
02/07/2009
1.45
 228,400 1.45 1.52 1.38 10,500 0 0
01/07/2009
1.45
 54,840 1.53 1.53 1.45 0 0 0
30/06/2009
1.53
 135,100 1.61 1.64 1.53 0 0 0
29/06/2009
1.61
 193,150 1.68 1.68 1.61 0 100 0
26/06/2009
1.68
 283,490 1.75 1.75 1.66 0 0 0
25/06/2009
1.75
 242,260 1.83 1.83 1.75 1,200 0 0
24/06/2009
1.83
 468,130 1.75 1.83 1.74 0 39,340 0
23/06/2009
1.75
 69,940 1.83 1.83 1.75 0 0 0
22/06/2009
1.83
 252,610 1.93 1.93 1.83 35,000 0 0
19/06/2009
1.93
 690,840 1.84 1.93 1.87 0 5,000 0
18/06/2009
1.84
 347,400 1.79 1.88 1.78 300 8,730 0
17/06/2009
1.79
 465,930 1.85 1.85 1.76 0 28,540 0
16/06/2009
1.85
 55,080 1.94 1.94 1.85 0 0 0
15/06/2009
1.94
 690,050 2.04 2.09 1.94 0 0 0
12/06/2009
2.04
 568,320 1.95 2.04 2.01 36,150 200 0
11/06/2009
1.95
 140,740 1.86 1.95 1.94 0 500 0
10/06/2009
1.86
 892,060 1.77 1.86 1.77 5,000 100 0
09/06/2009
1.77
 661,960 1.69 1.77 1.74 0 33,500 0
08/06/2009
1.69
 21,960 1.61 1.69 1.69 0 0 0
05/06/2009
1.61
 41,760 1.54 1.61 1.61 0 0 0
04/06/2009
1.54
 282,300 1.47 1.54 1.52 85,000 800 0
03/06/2009
1.47
 163,720 1.51 1.51 1.45 1,080 1,050 0
02/06/2009
1.51
 243,050 1.46 1.53 1.49 2,000 10,000 0
01/06/2009
1.46
 255,190 1.39 1.46 1.39 0 0 0
29/05/2009
1.39
 299,030 1.37 1.43 1.31 31,000 3,800 0
28/05/2009
1.37
 292,740 1.44 1.44 1.37 1,000 0 0
27/05/2009
1.44
 423,280 1.52 1.52 1.44 6,000 1,050 0
26/05/2009
1.52
 346,930 1.55 1.57 1.50 0 15,590 0
25/05/2009
1.55
 163,170 1.48 1.55 1.52 0 0 0
22/05/2009
1.48
 415,280 1.55 1.55 1.47 1,500 0 0
21/05/2009
1.55
 799,850 1.52 1.60 1.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |