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)
29/07/2008
1.65
 84,280 1.61 1.65 1.64 0 68,130 0
28/07/2008
1.61
 540 1.56 1.61 1.61 0 0 0
25/07/2008
1.56
 6,850 1.52 1.56 1.48 0 490 0
24/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
24/07/2008
1.52
 31,810 1.57 1.57 1.52 25,950 8,810 0
23/07/2008
1.56
 63,670 1.61 1.61 1.56 30,000 28,860 0
22/07/2008
1.61
 30,000 1.66 1.66 1.61 30,000 25,220 0
21/07/2008
1.66
 4,720 1.71 1.71 1.66 0 0 0
18/07/2008
1.71
 10,820 1.75 1.75 1.71 500 6,850 0
17/07/2008
1.75
 25,490 1.79 1.79 1.74 880 13,000 0
16/07/2008
1.79
 35,480 1.84 1.84 1.79 4,000 20,740 0
15/07/2008
1.84
 36,880 1.84 1.84 1.82 7,330 19,710 0
14/07/2008
1.84
 75,320 1.79 1.85 1.84 14,770 50,000 0
11/07/2008
1.79
 36,020 1.79 1.85 1.79 11,000 19,640 0
10/07/2008
1.79
 39,360 1.76 1.79 1.71 24,750 30,000 0
09/07/2008
1.76
 27,910 1.71 1.76 1.67 14,920 0 0
08/07/2008
1.71
 15,030 1.71 1.71 1.66 0 730 0
07/07/2008
1.71
 2,290 1.76 1.76 1.71 1,000 0 0
04/07/2008
1.76
 38,970 1.71 1.76 1.75 32,630 0 0
03/07/2008
1.71
 46,190 1.70 1.74 1.69 16,300 0 0
02/07/2008
1.70
 9,170 1.67 1.71 1.70 5,460 0 0
01/07/2008
1.67
 17,100 1.63 1.67 1.66 150 0 0
30/06/2008
1.63
 14,900 1.59 1.63 1.60 3,710 5,000 0
27/06/2008
1.59
 25,970 1.57 1.59 1.54 20,730 5,000 0
26/06/2008
1.57
 39,060 1.57 1.62 1.53 32,500 5,050 0
25/06/2008
1.57
 9,770 1.53 1.57 1.57 1,010 0 0
24/06/2008
1.53
 19,300 1.53 1.57 1.53 12,010 0 0
23/06/2008
1.53
 43,200 1.56 1.56 1.51 0 27,000 0
20/06/2008
1.56
 15,000 1.56 1.56 1.56 15,000 7,190 0
19/06/2008
1.56
 15,000 1.60 1.60 1.56 15,000 30 0
18/06/2008
1.60
 7,600 1.57 1.60 1.60 0 0 0
17/06/2008
1.57
 24,740 1.55 1.57 1.52 0 0 0
16/06/2008
1.55
 26,320 1.57 1.60 1.55 9,430 5,000 0
13/06/2008
1.57
 31,270 1.60 1.63 1.57 130 8,050 0
12/06/2008
1.60
 11,370 1.63 1.63 1.60 11,000 0 0
11/06/2008
1.63
 22,410 1.66 1.67 1.63 10,300 0 0
10/06/2008
1.66
 0 1.66 1.66 1.66 0 0 0
09/06/2008
1.66
 1,000 1.69 1.69 1.66 0 0 0
06/06/2008
1.69
 1,270 1.69 1.69 1.69 1,270 0 0
05/06/2008
1.69
 20 1.72 1.72 1.69 0 0 0
04/06/2008
1.72
 80 1.76 1.76 1.72 0 0 0
03/06/2008
1.76
 1,600 1.79 1.79 1.76 0 0 0
02/06/2008
1.79
 200 1.83 1.83 1.79 100 0 0
30/05/2008
1.83
 270 1.86 1.86 1.83 0 0 0
29/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
28/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
27/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
26/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
23/05/2008
1.86
 10 1.89 1.89 1.86 0 0 0
22/05/2008
1.89
 34,260 1.93 1.93 1.89 34,250 0 0
21/05/2008
1.93
 2,060 1.97 1.97 1.93 2,060 0 0
20/05/2008
1.97
 210 2.01 2.01 1.97 0 0 0
19/05/2008
2.01
 1,110 2.04 2.04 2.01 1,000 0 0
16/05/2008
2.04
 120 2.08 2.08 2.04 100 0 0
15/05/2008
2.08
 50 2.12 2.12 2.08 0 0 0
14/05/2008
2.12
 610 2.16 2.16 2.12 0 0 0
13/05/2008
2.16
 20 2.20 2.20 2.16 0 0 0
12/05/2008
2.20
 5,020 2.24 2.24 2.20 0 0 0
09/05/2008
2.24
 10 2.29 2.29 2.24 0 0 0
08/05/2008
2.29
 5,400 2.33 2.33 2.29 0 0 0
07/05/2008
2.33
 110 2.37 2.37 2.33 0 0 0
06/05/2008
2.37
 30 2.42 2.42 2.37 0 0 0
05/05/2008
2.42
 110 2.47 2.47 2.42 0 0 0
29/04/2008
2.47
 13,200 2.52 2.52 2.47 0 300 0
28/04/2008
2.52
 20 2.57 2.57 2.52 0 0 0
25/04/2008
2.57
 9,240 2.62 2.62 2.57 0 80 0
24/04/2008
2.62
 50 2.66 2.66 2.62 0 50 0
23/04/2008
2.66
 320 2.71 2.71 2.66 300 20 0
22/04/2008
2.71
 40 2.76 2.76 2.71 0 0 0
21/04/2008
2.76
 9,430 2.81 2.81 2.76 0 0 0
18/04/2008
2.81
 2,250 2.86 2.86 2.81 0 0 0
17/04/2008
2.86
 2,010 2.91 2.91 2.86 0 1,350 0
16/04/2008
2.91
 250 2.96 2.96 2.91 200 0 0
11/04/2008
2.96
 120 3.00 3.00 2.96 100 0 0
10/04/2008
3.00
 16,800 3.05 3.05 3.00 16,400 0 0
09/04/2008
3.05
 1,510 3.10 3.10 3.05 600 0 0
08/04/2008
3.10
 18,470 3.15 3.15 3.10 1,800 0 0
07/04/2008
3.15
 65,090 3.10 3.15 3.10 -14,890 0 0
04/04/2008
3.10
 1,660 3.08 3.10 3.10 0 0 0
03/04/2008
3.08
 15,150 3.05 3.08 3.08 1,000 14,990 0
02/04/2008
3.05
 15,130 3.03 3.05 3.05 0 15,000 0
01/04/2008
3.03
 60,440 3.00 3.03 3.03 0 60,000 0
31/03/2008
3.00
 61,980 2.98 3.00 3.00 2,550 60,530 0
28/03/2008
2.98
 72,150 2.96 2.98 2.98 0 70,000 0
27/03/2008
2.96
 89,790 2.93 2.96 2.91 0 88,360 0
26/03/2008
2.93
 14,030 3.08 3.20 2.93 200 13,140 0
25/03/2008
3.08
 590 3.22 3.22 3.08 100 0 0
24/03/2008
3.22
 360 3.39 3.39 3.22 150 0 0
21/03/2008
3.39
 9,050 3.56 3.56 3.39 0 7,550 0
20/03/2008
3.56
 12,820 3.73 3.88 3.56 5,300 12,180 0
19/03/2008
3.73
 8,510 3.92 3.92 3.73 0 6,710 0
18/03/2008
3.92
 2,430 4.12 4.12 3.92 200 0 0
17/03/2008
4.12
 2,040 4.31 4.31 4.12 0 0 0
14/03/2008
4.31
 3,550 4.31 4.31 4.17 0 0 0
13/03/2008
4.31
 3,560 4.17 4.31 4.12 0 1,080 0
12/03/2008
4.17
 6,850 4.00 4.17 3.80 0 0 0
11/03/2008
4.00
 5,080 4.19 4.19 4.00 310 0 0
10/03/2008
4.19
 72,090 4.00 4.19 4.19 70,400 60,000 0
07/03/2008
4.00
 7,340 3.83 4.00 4.00 4,440 0 0
06/03/2008
3.83
 530 3.66 3.83 3.66 530 0 0
05/03/2008
3.66
 48,230 3.49 3.66 3.46 48,230 150 0

Chính sách bảo mật | Điều khoản sử dụng |