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)
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
24/03/2009
0.90
 147,030 0.90 0.93 0.90 4,460 0 0
23/03/2009
0.90
 73,710 0.94 0.94 0.90 0 600 0
20/03/2009
0.94
 200,730 0.99 1.00 0.94 0 3,200 0
19/03/2009
0.99
 270,750 0.99 1.01 0.94 0 5,000 0
18/03/2009
0.99
 385,690 0.96 0.99 0.94 1,000 53,910 0
17/03/2009
0.96
 234,080 0.92 0.96 0.93 10,000 0 0
16/03/2009
0.92
 224,740 0.87 0.92 0.86 30 700 0
13/03/2009
0.87
 48,710 0.84 0.87 0.87 0 0 0
12/03/2009
0.84
 417,060 0.80 0.84 0.83 0 364,600 0
11/03/2009
0.80
 56,290 0.79 0.81 0.79 300 0 0
10/03/2009
0.79
 23,640 0.76 0.79 0.75 0 360 0
09/03/2009
0.76
 11,750 0.76 0.77 0.76 0 0 0
06/03/2009
0.76
 24,200 0.77 0.77 0.74 0 1,000 0
05/03/2009
0.77
 8,600 0.75 0.77 0.75 0 0 0
04/03/2009
0.75
 22,570 0.78 0.78 0.75 0 0 0
03/03/2009
0.78
 31,700 0.78 0.78 0.74 0 30 0
02/03/2009
0.78
 9,190 0.75 0.78 0.74 1,000 0 0
27/02/2009
0.75
 7,690 0.75 0.75 0.75 0 0 0
26/02/2009
0.75
 5,740 0.74 0.75 0.73 300 0 0
25/02/2009
0.74
 36,280 0.71 0.74 0.71 0 2,460 0
24/02/2009
0.71
 45,980 0.74 0.74 0.71 8,400 10,000 0
23/02/2009
0.74
 49,020 0.78 0.78 0.74 0 0 0
20/02/2009
0.78
 6,270 0.79 0.79 0.78 0 0 0
19/02/2009
0.79
 13,000 0.80 0.81 0.79 2,000 0 0
18/02/2009
0.80
 10,230 0.81 0.81 0.78 0 0 0
17/02/2009
0.81
 7,270 0.82 0.82 0.79 0 0 0
16/02/2009
0.82
 8,100 0.81 0.84 0.81 0 0 0
13/02/2009
0.81
 6,160 0.81 0.82 0.81 0 0 0
12/02/2009
0.81
 3,320 0.81 0.82 0.81 0 0 0
11/02/2009
0.81
 4,440 0.80 0.81 0.78 0 0 0
10/02/2009
0.80
 10,690 0.82 0.82 0.80 400 0 0
09/02/2009
0.82
 29,020 0.79 0.83 0.81 0 400 0
06/02/2009
0.79
 15,680 0.79 0.81 0.78 0 0 0
05/02/2009
0.79
 23,080 0.82 0.82 0.79 0 0 0
04/02/2009
0.82
 9,550 0.82 0.84 0.80 0 0 0
03/02/2009
0.82
 12,710 0.86 0.86 0.82 0 0 0
02/02/2009
0.86
 3,600 0.86 0.86 0.84 0 0 0
23/01/2009
0.86
 28,260 0.87 0.87 0.85 0 0 0
22/01/2009
0.87
 8,000 0.86 0.87 0.84 0 0 0
21/01/2009
0.86
 3,400 0.87 0.87 0.84 0 0 0
20/01/2009
0.87
 11,090 0.87 0.87 0.84 3,000 0 0
19/01/2009
0.87
 9,270 0.86 0.87 0.84 0 0 0
16/01/2009
0.86
 22,010 0.83 0.86 0.83 0 0 0
15/01/2009
0.83
 12,590 0.86 0.86 0.83 0 3,890 0
14/01/2009
0.86
 35,450 0.89 0.90 0.85 0 5,000 0
13/01/2009
0.89
 15,470 0.93 0.93 0.89 0 0 0
12/01/2009
0.93
 5,570 0.93 0.93 0.91 0 0 0
09/01/2009
0.93
 6,830 0.93 0.96 0.92 0 0 0
08/01/2009
0.93
 65,510 0.98 0.98 0.93 0 0 0
07/01/2009
0.98
 58,610 0.97 1.01 0.98 0 0 0
06/01/2009
0.97
 60,720 0.93 0.97 0.96 0 0 0
05/01/2009
0.93
 46,190 0.88 0.93 0.88 5,000 0 0
02/01/2009
0.88
 51,010 0.88 0.90 0.87 0 0 0
31/12/2008
0.88
 105,980 0.84 0.88 0.84 1,100 0 0
30/12/2008
0.84
 15,620 0.80 0.84 0.84 0 0 0
29/12/2008
0.80
 29,310 0.77 0.80 0.79 0 0 0
26/12/2008
0.77
 19,020 0.77 0.79 0.77 0 1,790 0
25/12/2008
0.77
 6,970 0.78 0.79 0.77 0 0 0
24/12/2008
0.78
 4,110 0.79 0.81 0.78 0 0 0
23/12/2008
0.79
 23,020 0.80 0.80 0.77 0 0 0
22/12/2008
0.80
 33,830 0.80 0.82 0.80 0 0 0
19/12/2008
0.80
 11,900 0.79 0.81 0.78 2,000 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |