CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.20
0.10
(2.44%)
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
(2026-07-01) 		-0.80 -16.33% 15,568,900 -55,970 0
4.10
5
4.20
2 tháng
(2026-06-01) 		-0.90 -18% 29,383,500 -9,770 0
4.10
5
4.20
3 tháng
(2026-05-04) 		-1 -19.61% 53,415,600 173,913 0
4.10
5.30
4.20
6 tháng
(2026-02-02) 		-2.30 -35.94% 126,794,700 -301,787 -2.4
4.10
6.60
4.20
12 tháng
(2025-08-05) 		-4.20 -50.60% 405,947,200 -6,149,387 -41.5
4.10
8.60
4.20
24 tháng
(2024-08-12) 		-0.53 -11.45% 843,020,680 -5,995,737 -38.8
4.10
8.60
4.20
36 tháng
(2023-08-16) 		-6.75 -62.21% 1,238,709,380 -11,330,680 -68.9
4.10
10.85
4.20
60 tháng
(2021-08-26) 		-8.19 -66.64% 3,806,354,180 -15,644,264 -163.2
4.10
31.80
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2009
1.52
 985,110 1.45 1.52 1.45 4,450 21,350 0
19/05/2009
1.45
 35,870 1.39 1.45 1.45 0 0 0
18/05/2009
1.39
 232,220 1.32 1.39 1.39 0 0 0
15/05/2009
1.32
 42,190 1.26 1.32 1.32 0 10,000 0
14/05/2009
1.26
 792,220 1.20 1.26 1.19 4,250 3,610 0
13/05/2009
1.20
 672,840 1.15 1.20 1.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |