CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.90
-0.10
(-2%)
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
(2026-05-18) 		-0.20 -3.85% 16,063,500 23,983 0
4.90
5.20
4.90
2 tháng
(2026-04-20) 		-0.10 -1.96% 40,917,500 206,783 0
4.90
5.30
4.90
3 tháng
(2026-03-19) 		-0.40 -7.41% 64,708,700 -84,217 -1.6
4.90
5.40
4.90
6 tháng
(2025-12-19) 		-1.50 -23.08% 145,722,300 -776,717 -5.7
4.90
6.70
4.90
12 tháng
(2025-06-23) 		-1.30 -20.63% 521,582,500 -5,089,317 -34.5
4.90
8.60
4.90
24 tháng
(2024-06-27) 		-2.46 -32.98% 886,044,180 -11,506,156 -71.1
4.63
8.60
4.90
36 tháng
(2023-07-03) 		-4.99 -49.95% 1,337,158,680 -11,703,110 -72.9
4.63
10.85
4.90
60 tháng
(2021-07-13) 		-6.10 -54.97% 3,934,116,080 -14,837,694 -151.7
4.63
31.80
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2009
1.15
 460,230 1.10 1.15 1.10 800 0 0
11/05/2009
1.10
 335,340 1.05 1.10 1.04 0 110 0
08/05/2009
1.05
 251,390 1.05 1.07 1.01 0 0 0
07/05/2009
1.05
 474,860 1.00 1.05 1.00 20 0 0
06/05/2009
1.00
 574,930 1.05 1.09 1.00 0 0 0
05/05/2009
1.05
 73,360 1.00 1.05 1.05 0 0 0
04/05/2009
1.00
 34,830 0.96 1.00 1.00 0 0 0
29/04/2009
0.96
 261,090 0.91 0.96 0.91 0 0 0
28/04/2009
0.91
 111,650 0.91 0.92 0.90 0 0 0
27/04/2009
0.91
 142,890 0.95 0.97 0.91 0 0 0
24/04/2009
0.95
 179,720 0.96 0.98 0.91 0 60 0
23/04/2009
0.96
 432,840 0.91 0.96 0.94 0 192,000 0
22/04/2009
0.91
 214,340 0.87 0.91 0.87 0 65,010 0
21/04/2009
0.87
 106,920 0.91 0.91 0.87 0 21,610 0
20/04/2009
0.91
 80,320 0.96 0.96 0.91 0 0 0
17/04/2009
0.96
 209,840 1.00 1.00 0.95 0 1,000 0
16/04/2009
1.00
 217,780 1.01 1.03 0.98 800 0 0
15/04/2009
1.01
 192,900 1.05 1.09 1.00 0 66,000 0
14/04/2009
1.05
 393,440 1.00 1.05 1.01 100 72,400 0
13/04/2009
1.00
 645,970 0.96 1.00 1.00 19,000 0 0
10/04/2009
0.96
 279,170 0.92 0.96 0.95 3,100 0 0
09/04/2009
0.92
 93,800 0.93 0.93 0.91 0 1,500 0
08/04/2009
0.93
 104,800 0.97 0.97 0.93 0 0 0
07/04/2009
0.97
 131,680 0.94 0.97 0.92 100 0 0
03/04/2009
0.94
 235,570 0.90 0.94 0.92 0 0 0
02/04/2009
0.90
 121,550 0.89 0.90 0.88 0 0 0
01/04/2009
0.89
 54,380 0.87 0.90 0.87 0 0 0
31/03/2009
0.87
 46,040 0.89 0.89 0.85 0 0 0
30/03/2009
0.89
 43,530 0.91 0.91 0.87 0 5,000 0
27/03/2009
0.91
 60,280 0.91 0.93 0.91 0 0 0
26/03/2009
0.91
 91,650 0.91 0.94 0.91 1,500 730 0
25/03/2009
0.91
 92,280 0.90 0.92 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |