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)
18/12/2008
0.79
 8,040 0.79 0.81 0.78 0 0 0
17/12/2008
0.79
 12,960 0.80 0.82 0.79 0 4,900 0
16/12/2008
0.80
 19,310 0.84 0.84 0.80 0 0 0
15/12/2008
0.84
 40,580 0.80 0.84 0.79 10 3,000 0
12/12/2008
0.80
 24,010 0.76 0.80 0.79 0 0 0
11/12/2008
0.76
 10,540 0.75 0.76 0.74 0 510 0
10/12/2008
0.75
 13,950 0.79 0.79 0.75 0 0 0
09/12/2008
0.79
 16,690 0.78 0.79 0.78 3,000 0 0
08/12/2008
0.78
 18,820 0.81 0.81 0.77 0 0 0
05/12/2008
0.81
 4,680 0.81 0.81 0.79 0 0 0
04/12/2008
0.81
 5,280 0.80 0.84 0.80 0 0 0
03/12/2008
0.80
 8,290 0.80 0.81 0.80 200 0 0
02/12/2008
0.80
 26,550 0.84 0.84 0.80 0 0 0
01/12/2008
0.84
 19,030 0.81 0.84 0.81 0 0 0
28/11/2008
0.81
 21,210 0.78 0.81 0.81 0 0 0
27/11/2008
0.78
 19,290 0.80 0.84 0.78 0 0 0
26/11/2008
0.80
 49,590 0.84 0.84 0.80 0 0 0
25/11/2008
0.84
 22,390 0.84 0.86 0.82 0 0 0
24/11/2008
0.84
 84,880 0.87 0.88 0.82 0 58,850 0
21/11/2008
0.87
 101,720 0.91 0.96 0.87 0 81,140 0
20/11/2008
0.91
 60,070 0.96 0.96 0.91 0 0 0
19/11/2008
0.96
 20,020 0.95 0.98 0.95 0 0 0
18/11/2008
0.95
 13,830 0.97 0.97 0.94 0 0 0
17/11/2008
0.97
 15,640 1.00 1.02 0.97 0 0 0
14/11/2008
1.00
 56,040 1.02 1.03 0.98 0 0 0
13/11/2008
1.02
 63,540 1.07 1.07 1.02 0 0 0
12/11/2008
1.07
 63,120 1.04 1.07 0.99 0 0 0
11/11/2008
1.04
 171,780 1.08 1.11 1.04 0 59,730 0
10/11/2008
1.08
 67,280 1.03 1.08 1.07 0 0 0
07/11/2008
1.03
 96,740 1.01 1.06 1.00 0 0 0
06/11/2008
1.01
 151,950 0.98 1.03 0.96 0 0 0
05/11/2008
0.98
 6,560 0.94 0.98 0.98 0 0 0
04/11/2008
0.94
 21,180 0.90 0.94 0.92 0 0 0
03/11/2008
0.90
 27,510 0.92 0.92 0.90 0 0 0
31/10/2008
0.92
 32,940 0.92 0.93 0.90 0 0 0
30/10/2008
0.92
 29,990 0.92 0.92 0.90 4,000 0 0
29/10/2008
0.92
 60,470 0.88 0.93 0.90 0 2,000 0
28/10/2008
0.88
 39,380 0.93 0.93 0.88 0 0 0
27/10/2008
0.93
 55,500 0.98 0.98 0.93 0 180 0
24/10/2008
0.98
 40,840 0.97 0.98 0.93 0 0 0
23/10/2008
0.97
 69,830 1.00 1.00 0.95 0 0 0
22/10/2008
1.00
 62,370 0.96 1.00 0.95 2,000 800 0
21/10/2008
0.96
 163,490 1.00 1.00 0.96 0 143,700 0
20/10/2008
1.00
 110,730 1.05 1.05 1.00 1,000 108,430 0
17/10/2008
1.05
 27,410 1.03 1.06 0.99 0 0 0
16/10/2008
1.03
 84,360 1.03 1.03 0.98 0 52,030 0
15/10/2008
1.03
 179,170 1.04 1.04 0.99 5,370 113,080 0
14/10/2008
1.04
 11,890 0.99 1.04 1.04 100 0 0
13/10/2008
0.99
 63,310 1.04 1.04 0.99 0 840 0
10/10/2008
1.04
 24,520 1.09 1.09 1.04 300 0 0
09/10/2008
1.09
 140,220 1.14 1.17 1.09 0 60,000 0
08/10/2008
1.14
 6,760 1.20 1.20 1.14 0 6,760 0
07/10/2008
1.20
 1,570 1.26 1.26 1.20 0 0 0
06/10/2008
1.26
 19,370 1.33 1.33 1.26 600 100 0
03/10/2008
1.33
 42,240 1.33 1.34 1.31 0 16,000 0
02/10/2008
1.33
 87,410 1.34 1.35 1.33 0 51,020 0
01/10/2008
1.34
 51,350 1.28 1.34 1.23 600 10,000 0
30/09/2008
1.28
 1,360 1.35 1.35 1.28 0 0 0
29/09/2008
1.35
 19,880 1.35 1.41 1.32 0 0 0
26/09/2008
1.35
 54,830 1.30 1.37 1.32 1,300 0 0
25/09/2008
1.30
 39,410 1.30 1.30 1.27 900 24,750 0
24/09/2008
1.30
 40,260 1.34 1.36 1.28 600 0 0
23/09/2008
1.34
 73,810 1.41 1.41 1.34 16,050 0 0
22/09/2008
1.41
 33,230 1.35 1.41 1.41 300 0 0
19/09/2008
1.35
 54,790 1.29 1.35 1.29 500 7,750 0
18/09/2008
1.29
 6,120 1.35 1.35 1.29 3,950 0 0
17/09/2008
1.35
 1,940 1.42 1.42 1.35 0 0 0
16/09/2008
1.42
 3,490 1.49 1.49 1.42 0 0 0
15/09/2008
1.49
 99,240 1.57 1.64 1.49 3,000 20,970 0
12/09/2008
1.57
 16,870 1.65 1.65 1.57 1,400 0 0
11/09/2008
1.65
 1,600 1.73 1.73 1.65 200 1,200 0
10/09/2008
1.73
 33,320 1.82 1.82 1.73 0 12,000 0
09/09/2008
1.82
 107,610 1.91 1.95 1.82 550 21,830 0
08/09/2008
1.91
 37,940 2.01 2.01 1.91 20,000 0 0
05/09/2008
2.01
 321,890 2.05 2.12 1.95 700 57,260 0
04/09/2008
2.05
 47,110 1.95 2.05 2.05 0 30,250 0
03/09/2008
1.95
 4,650 1.86 1.95 1.95 0 4,190 0
29/08/2008
1.86
 210,600 1.77 1.86 1.82 2,200 51,540 0
28/08/2008
1.77
 293,120 1.69 1.77 1.74 910 44,000 0
27/08/2008
1.69
 410 1.62 1.69 1.69 0 0 0
26/08/2008
1.62
 22,110 1.54 1.62 1.62 0 20,000 0
25/08/2008
1.54
 21,340 1.47 1.54 1.54 0 20,000 0
22/08/2008
1.47
 13,880 1.41 1.47 1.47 0 0 0
21/08/2008
1.41
 14,170 1.34 1.41 1.41 0 0 0
20/08/2008
1.34
 161,710 1.41 1.44 1.34 0 0 0
19/08/2008
1.41
 122,250 1.42 1.49 1.36 0 2,820 0
18/08/2008
1.42
 13,960 1.36 1.42 1.42 0 250 0
15/08/2008
1.36
 500 1.32 1.36 1.36 0 0 0
14/08/2008
1.32
 349,570 1.28 1.32 1.31 450 338,850 0
13/08/2008
1.28
 64,450 1.32 1.32 1.28 10,660 60,240 0
12/08/2008
1.32
 101,050 1.32 1.34 1.29 800 97,560 0
11/08/2008
1.32
 92,640 1.31 1.35 1.28 0 85,220 0
08/08/2008
1.31
 880 1.35 1.35 1.31 0 90 0
07/08/2008
1.35
 51,650 1.39 1.39 1.35 4,800 43,760 0
06/08/2008
1.39
 75,050 1.43 1.43 1.39 0 65,340 0
05/08/2008
1.43
 10 1.47 1.47 1.43 0 0 0
04/08/2008
1.47
 2,660 1.51 1.51 1.47 0 2,660 0
01/08/2008
1.51
 50,470 1.56 1.56 1.51 0 49,330 0
31/07/2008
1.56
 2,020 1.60 1.60 1.56 600 1,820 0
30/07/2008
1.60
 14,680 1.65 1.68 1.60 10,760 9,190 0

Chính sách bảo mật | Điều khoản sử dụng |