Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2008	4.85	14,360	4.94	4.94	4.75	0	5,210	0
10/01/2008	4.94	15,660	5.18	5.18	4.94	4,800	3,390	0
09/01/2008	5.18	4,950	5.33	5.33	5.18	0	4,600	0
08/01/2008	5.33	14,050	5.33	5.33	5.23	540	6,280	0
07/01/2008	5.33	7,700	5.38	5.38	5.23	4,770	0	0
04/01/2008	5.38	8,970	5.33	5.38	5.33	1,060	1,200	0
03/01/2008	5.33	11,760	5.57	5.57	5.33	500	9,710	0
02/01/2008	5.57	14,670	5.72	5.72	5.57	6,340	0	0
28/12/2007	5.72	2,360	5.77	5.77	5.72	0	1,000	0
27/12/2007	5.77	2,410	5.77	5.77	5.77	300	0	0
26/12/2007	5.77	24,920	5.77	5.81	5.77	22,690	0	0
25/12/2007	5.77	36,640	5.81	5.81	5.77	35,560	0	0
24/12/2007	5.81	42,150	5.72	5.81	5.72	41,760	0	0
21/12/2007	5.72	28,280	5.57	5.81	5.57	0	0	0
20/12/2007	5.57	8,520	5.77	5.77	5.57	5,720	0	0
19/12/2007	5.77	11,160	5.62	5.77	5.72	2,170	410	0
18/12/2007	5.62	29,720	5.38	5.62	5.38	27,970	0	0
17/12/2007	5.38	12,460	5.23	5.38	5.09	9,800	0	0
14/12/2007	5.23	3,890	5.33	5.33	5.14	100	0	0
13/12/2007	5.33	3,610	5.47	5.47	5.33	0	1,500	0
12/12/2007	5.47	6,510	5.43	5.47	5.38	0	500	0
11/12/2007	5.43	2,650	5.62	5.62	5.43	150	20	0
10/12/2007	5.62	23,820	5.62	5.62	5.38	200	21,710	0
07/12/2007	5.62	15,970	5.57	5.67	5.57	0	13,270	0
06/12/2007	5.57	30,750	5.72	5.77	5.57	17,210	27,830	0
05/12/2007	5.72	19,920	5.81	5.81	5.57	0	17,600	0
04/12/2007	5.81	1,310	5.91	5.91	5.81	0	0	0
03/12/2007	5.91	3,600	5.81	5.91	5.72	1,030	0	0
30/11/2007	5.81	13,350	6.01	6.01	5.81	8,000	1,000	0
29/11/2007	6.01	8,320	5.96	6.01	5.86	2,000	0	0
28/11/2007	5.96	3,850	6.01	6.01	5.81	1,000	0	0
27/11/2007	6.01	15,670	6.01	6.06	5.96	10,000	4,500	0
26/11/2007	6.01	47,890	5.77	6.01	5.77	32,210	0	0
23/11/2007	5.77	5,850	5.62	5.81	5.72	2,830	0	0
22/11/2007	5.62	6,250	5.62	5.67	5.62	50	0	0
21/11/2007	5.62	7,860	5.62	5.67	5.57	1,280	0	0
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

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 (2025-12-29)	0	0%	24,718,000	-127,700	-0.8	6.20 6.60 6.20
2 tháng (2025-11-28)	0	0%	60,646,800	93,500	0.8	6.20 6.80 6.20
3 tháng (2025-10-29)	-0.10	-1.56%	86,769,300	-842,400	-5.1	6.10 6.80 6.20
6 tháng (2025-07-31)	-0.80	-11.27%	300,531,900	-5,197,400	-34.1	6.10 8.60 6.20
12 tháng (2025-02-03)	-0.10	-1.56%	555,505,739	-4,844,356	-32.0	5.20 8.60 6.20
24 tháng (2024-02-07)	-2.09	-24.91%	902,070,380	-10,997,492	-66.2	4.63 9.09 6.20
36 tháng (2023-02-13)	-2.08	-24.82%	1,515,817,180	-14,255,729	-93.6	4.63 10.85 6.20
60 tháng (2021-02-22)	-9.50	-60.12%	4,397,488,580	-15,996,477	-172.6	4.63 31.80 6.20

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH