Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2007	5.62	11,720	5.72	5.72	5.62	0	3,230	0
19/11/2007	5.72	9,090	5.72	5.72	5.62	5,000	0	0
16/11/2007	5.72	4,820	5.72	5.72	5.67	500	0	0
15/11/2007	5.72	7,410	5.81	6.06	5.72	400	0	0
14/11/2007	5.81	10,900	5.81	6.10	5.62	1,100	0	0
13/11/2007	5.81	16,790	5.81	5.81	5.77	100	0	0
12/11/2007	5.81	48,890	5.81	5.96	5.81	36,300	700	0
09/11/2007	5.81	14,990	5.81	5.86	5.81	0	1,580	0
08/11/2007	5.81	12,670	5.91	5.91	5.81	10	0	0
07/11/2007	5.91	4,800	6.01	6.01	5.81	2,300	1,270	0
06/11/2007	6.01	26,100	6.10	6.10	5.81	1,230	7,230	0
05/11/2007	6.10	61,210	5.91	6.10	5.91	35,040	5,840	0
02/11/2007	5.91	27,370	6.15	6.20	5.91	4,500	3,010	0
01/11/2007: Quyền mua cổ phiếu: 10/1 Giá: 20 (Volume + 10%, Ratio=0.10)
01/11/2007	6.15	30,490	6.03	6.20	6.01	5,000	1,200	0
31/10/2007	6.03	74,940	5.94	6.03	5.94	55,030	0	0
30/10/2007	5.94	56,830	5.94	5.94	5.81	39,130	0	0
29/10/2007	5.94	36,660	6.17	6.17	5.94	8,700	5,580	0
26/10/2007	6.17	96,970	6.08	6.35	6.12	13,100	900	0
25/10/2007	6.08	79,140	5.81	6.08	5.90	10,000	7,730	0
24/10/2007	5.81	64,400	5.81	5.81	5.72	3,600	0	0
23/10/2007	5.81	63,470	5.77	5.81	5.72	4,700	0	0
22/10/2007	5.77	76,620	5.72	5.81	5.63	6,700	0	0
19/10/2007	5.72	55,550	5.72	5.72	5.63	820	4,000	0
18/10/2007	5.72	81,240	5.63	5.72	5.63	1,900	2,900	0
17/10/2007	5.63	41,530	5.68	5.72	5.63	400	0	0
16/10/2007	5.68	60,330	5.72	5.81	5.68	1,400	5,000	0
15/10/2007	5.72	62,600	5.81	5.86	5.68	10,600	0	0
12/10/2007	5.81	89,600	5.81	5.90	5.81	5,170	0	0
11/10/2007	5.81	205,810	5.54	5.81	5.59	49,000	200	0
10/10/2007	5.54	61,130	5.50	5.54	5.45	4,000	0	0
09/10/2007	5.50	45,690	5.50	5.50	5.45	0	0	0
08/10/2007	5.50	34,660	5.54	5.54	5.50	920	0	0
05/10/2007	5.54	59,850	5.45	5.54	5.36	0	0	0
04/10/2007	5.45	54,690	5.54	5.54	5.45	740	100	0
03/10/2007	5.54	48,370	5.63	5.63	5.41	3,850	580	0
02/10/2007	5.63	63,470	5.72	5.72	5.59	340	1,870	0
01/10/2007	5.72	89,830	5.50	5.77	5.50	6,120	500	0
28/09/2007	5.50	53,000	5.27	5.50	5.27	4,110	0	0
27/09/2007	5.27	55,850	5.41	5.41	5.27	0	0	0
26/09/2007	5.41	80,510	5.54	5.54	5.36	950	570	0
25/09/2007	5.54	55,830	5.36	5.59	5.41	0	0	0
24/09/2007	5.36	24,450	5.45	5.45	5.32	670	1,500	0
21/09/2007	5.45	17,070	5.54	5.54	5.45	11,170	0	0
20/09/2007	5.54	60,580	5.45	5.54	5.36	41,260	0	0
19/09/2007	5.45	16,420	5.32	5.45	5.41	0	0	0
18/09/2007	5.32	16,930	5.41	5.41	5.32	0	0	0
17/09/2007	5.41	14,550	5.41	5.41	5.36	1,000	0	0
14/09/2007	5.41	10,840	5.36	5.41	5.36	600	0	0
13/09/2007	5.36	22,460	5.32	5.36	5.32	300	0	0
12/09/2007	5.32	25,970	5.41	5.41	5.32	300	0	0
11/09/2007	5.41	26,220	5.50	5.50	5.36	0	0	0
10/09/2007	5.50	26,310	5.59	5.59	5.50	0	0	0
07/09/2007	5.59	28,670	5.59	5.59	5.54	200	0	0
06/09/2007	5.59	41,140	5.54	5.59	5.50	32,620	0	0
05/09/2007	5.54	19,030	5.63	5.63	5.54	5,000	0	0
04/09/2007	5.63	31,950	5.54	5.68	5.59	0	0	0
31/08/2007	5.54	37,720	5.50	5.54	5.50	200	0	0
30/08/2007	5.50	28,610	5.50	5.50	5.45	750	0	0
29/08/2007	5.50	19,310	5.63	5.63	5.50	0	0	0
28/08/2007	5.63	122,560	5.54	5.63	5.36	102,100	500	0
27/08/2007	5.54	77,750	5.45	5.72	5.54	1,600	0	0
24/08/2007	5.45	50,680	5.23	5.45	5.45	7,100	0	0
23/08/2007	5.23	55,760	5.01	5.23	5.10	40,000	1,600	0
22/08/2007	5.01	52,550	5.14	5.14	5.01	0	0	0
21/08/2007	5.14	49,890	5.14	5.19	5.14	1,000	2,500	0
20/08/2007	5.14	94,940	5.14	5.27	5.14	0	2,500	0
17/08/2007	5.14	91,270	5.32	5.32	5.14	300	5,000	0
16/08/2007	5.32	57,230	5.50	5.50	5.32	0	2,500	0
15/08/2007	5.50	32,500	5.59	5.63	5.50	200	0	0
14/08/2007	5.59	51,060	5.54	5.72	5.54	1,500	0	0
13/08/2007	5.54	22,520	5.81	5.81	5.54	1,220	0	0
10/08/2007	5.81	84,160	5.54	5.81	5.36	57,040	2,500	0
09/08/2007	5.54	81,200	5.32	5.54	5.45	52,010	0	0
08/08/2007	5.32	44,100	5.32	5.50	5.32	4,400	400	0
07/08/2007	5.32	53,400	5.10	5.32	5.32	34,960	0	0
06/08/2007	5.10	84,620	4.87	5.10	4.74	66,730	20	0
03/08/2007	4.87	36,680	5.10	5.10	4.87	970	110	0
02/08/2007	5.10	143,090	4.87	5.10	4.96	47,000	10	0
01/08/2007	4.87	46,040	4.65	4.87	4.87	0	0	0
31/07/2007	4.65	78,170	4.45	4.65	4.47	21,890	1,500	0
30/07/2007	4.45	23,790	4.25	4.45	4.40	0	0	0
27/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 12/1 (Volume + 8.33%, Ratio=0.08) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
27/07/2007	4.25	94,050	4.17	4.25	4.16	13,770	20,180	0
26/07/2007	4.17	96,910	4.30	4.40	4.17	69,140	200	0
25/07/2007	4.30	77,280	4.30	4.37	4.30	66,300	0	0
24/07/2007	4.30	32,760	4.27	4.30	4.23	21,860	0	0
23/07/2007	4.27	24,700	4.37	4.44	4.27	2,100	0	0
20/07/2007	4.37	28,180	4.34	4.37	4.34	0	0	0
19/07/2007	4.34	49,390	4.54	4.54	4.34	600	11,000	0
18/07/2007	4.54	25,420	4.70	4.70	4.54	0	5,690	0
17/07/2007	4.70	62,860	4.64	4.80	4.67	5,500	350	0
16/07/2007	4.64	120,410	4.70	4.70	4.64	89,350	0	0
13/07/2007	4.70	37,570	4.70	4.70	4.70	1,000	500	0
12/07/2007	4.70	22,460	4.94	4.94	4.70	250	0	0
11/07/2007	4.94	144,260	4.70	4.94	4.94	10,000	0	0
10/07/2007	4.70	150,950	4.50	4.70	4.57	117,030	100	0
09/07/2007	4.50	210,010	4.30	4.50	4.30	121,120	0	0
06/07/2007	4.30	97,550	4.10	4.30	4.30	31,000	0	0
05/07/2007	4.10	17,800	3.93	4.10	4.10	0	0	0
04/07/2007	3.93	29,240	3.77	3.93	3.93	0	19,500	0
03/07/2007	3.77	33,240	3.83	3.83	3.77	0	8,600	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.10	-1.54%	19,827,800	22,500	0.1	6.10 6.50 6.40
2 tháng (2025-10-06)	-1	-13.51%	60,297,100	-4,880,200	-31.6	6.10 7.40 6.40
3 tháng (2025-09-05)	-1.40	-17.95%	110,393,000	-5,554,400	-36.9	6.10 8.10 6.40
6 tháng (2025-06-09)	0	0%	362,940,700	-4,942,714	-33.2	6.10 8.60 6.40
12 tháng (2024-12-09)	1.40	28%	566,902,529	-4,757,266	-31.7	5 8.60 6.40
24 tháng (2023-12-15)	-1.15	-15.23%	919,849,580	-10,923,553	-65.3	4.63 9.28 6.40
36 tháng (2022-12-20)	-3.40	-34.69%	1,554,647,080	-14,295,390	-93.7	4.63 10.85 6.40
60 tháng (2020-12-30)	-7.56	-54.14%	4,608,469,040	-18,048,367	-203.1	4.63 31.80 6.40

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH