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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |