Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/07/2007	3.83	30,260	4.03	4.07	3.83	160	16,400	0
29/06/2007	4.03	22,800	4.03	4.03	4.00	200	0	0
28/06/2007	4.03	23,970	4.10	4.10	4.03	0	4,000	0
27/06/2007	4.10	16,210	4.20	4.20	4.10	0	0	0
26/06/2007	4.20	16,130	4.20	4.20	4.20	1,500	0	0
25/06/2007	4.20	21,900	4.17	4.20	4.17	0	0	0
22/06/2007	4.17	33,620	4.20	4.20	4.10	250	100	0
21/06/2007	4.20	32,400	4.34	4.34	4.20	0	1,000	0
20/06/2007	4.34	33,730	4.34	4.34	4.17	3,680	0	0
19/06/2007	4.34	54,150	4.20	4.37	4.30	1,750	0	0
18/06/2007	4.20	46,620	4.20	4.20	4.20	13,950	0	0
15/06/2007	4.20	25,580	4.30	4.40	4.20	9,450	0	0
14/06/2007	4.30	56,940	4.17	4.30	4.23	0	0	0
13/06/2007	4.17	143,990	4.37	4.44	4.17	30,850	5,000	0
12/06/2007	4.37	124,600	4.17	4.37	4.34	3,000	30,000	0
11/06/2007	4.17	48,070	4.37	4.37	4.17	5,850	0	0
08/06/2007	4.37	26,700	4.57	4.57	4.37	5,320	3,000	0
07/06/2007	4.57	244,660	4.80	5.04	4.57	20,000	1,500	0
06/06/2007	4.80	91,960	4.60	4.80	4.80	19,800	500	0
05/06/2007	4.60	53,900	4.40	4.60	4.60	0	0	0
04/06/2007	4.40	44,940	4.20	4.40	4.40	5,890	0	0
01/06/2007	4.20	98,040	4.00	4.20	4.20	0	0	0
31/05/2007	4.00	86,360	3.83	4.00	4.00	0	800	0
30/05/2007	3.83	70,680	3.67	3.83	3.83	5,860	1,000	0
29/05/2007	3.67	84,480	3.50	3.67	3.63	0	0	0
28/05/2007	3.50	57,620	3.33	3.50	3.43	28,000	0	0
25/05/2007	3.33	77,000	3.43	3.43	3.33	23,470	0	0
24/05/2007	3.43	82,530	3.37	3.50	3.43	17,000	300	0
23/05/2007	3.37	96,970	3.22	3.37	3.37	22,480	700	0
22/05/2007	3.22	95,830	3.07	3.22	3.22	28,170	100	0
21/05/2007	3.07	35,130	2.97	3.10	3.07	500	0	0
18/05/2007	2.97	19,610	3.00	3.00	2.97	7,300	0	0
17/05/2007	3.00	16,070	2.93	3.00	2.93	1,370	0	0

Page:
<<
46
47
48

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

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH