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)
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
16/05/2007
2.93
 9,030 2.97 3.00 2.93 3,930 0 0
15/05/2007
2.97
 11,800 2.93 2.97 2.93 200 0 0
14/05/2007
2.93
 6,480 2.97 2.97 2.93 0 0 0
11/05/2007
2.97
 18,510 2.97 2.97 2.93 300 0 0
10/05/2007
2.97
 4,520 3.03 3.03 2.97 330 0 0
09/05/2007
3.03
 24,000 2.93 3.07 3.03 8,990 100 0
08/05/2007
2.93
 27,050 2.80 2.93 2.83 14,180 0 0
07/05/2007
2.80
 7,100 2.67 2.80 2.67 2,000 0 0
04/05/2007
2.67
 11,100 2.73 2.73 2.67 150 0 0
03/05/2007
2.73
 8,850 2.62 2.73 2.67 0 100 0
02/05/2007
2.62
 5,370 2.50 2.62 2.62 0 0 0
25/04/2007
2.50
 7,340 2.43 2.50 2.35 200 0 0
24/04/2007
2.43
 5,100 2.50 2.50 2.38 0 0 0
23/04/2007
2.50
 8,250 2.52 2.52 2.50 0 0 0
20/04/2007
2.52
 3,850 2.52 2.52 2.40 0 0 0
19/04/2007
2.52
 27,480 2.50 2.53 2.52 0 0 0
18/04/2007
2.50
 3,940 2.38 2.50 2.38 400 0 0
17/04/2007
2.38
 5,200 2.50 2.50 2.38 0 0 0
16/04/2007
2.50
 2,230 2.62 2.62 2.50 0 0 0
13/04/2007
2.62
 6,230 2.75 2.75 2.62 1,000 0 0
12/04/2007
2.75
 5,560 2.88 2.88 2.75 300 0 0
11/04/2007
2.88
 6,800 2.83 2.88 2.70 300 200 0
10/04/2007
2.83
 4,170 2.90 2.90 2.83 0 0 0
09/04/2007
2.90
 4,470 2.90 2.90 2.88 220 0 0
06/04/2007
2.90
 4,400 2.83 2.90 2.77 0 0 0
05/04/2007
2.83
 3,500 2.90 2.90 2.83 130 200 0
04/04/2007
2.90
 4,110 2.90 2.90 2.80 300 0 0
03/04/2007
2.90
 1,190 3.00 3.00 2.90 0 200 0
02/04/2007
3.00
 2,480 3.00 3.00 3.00 150 0 0
30/03/2007
3.00
 16,410 2.92 3.00 3.00 140 1,150 0
29/03/2007
2.92
 4,350 2.78 2.92 2.83 0 0 0
28/03/2007
2.78
 6,400 2.92 2.92 2.78 200 0 0
27/03/2007
2.92
 2,820 3.07 3.07 2.92 0 0 0
26/03/2007
3.07
 9,500 3.10 3.10 2.95 0 350 0
23/03/2007
3.10
 7,750 3.10 3.10 2.95 0 0 0
22/03/2007
3.10
 6,870 3.10 3.13 3.10 0 0 0
21/03/2007
3.10
 12,450 3.02 3.10 3.00 1,210 0 0
20/03/2007
3.02
 10,160 3.17 3.17 3.02 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |