CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.20
0.10
(2.44%)
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
(2026-07-01) 		-0.80 -16.33% 15,568,900 -55,970 0
4.10
5
4.20
2 tháng
(2026-06-01) 		-0.90 -18% 29,383,500 -9,770 0
4.10
5
4.20
3 tháng
(2026-05-04) 		-1 -19.61% 53,415,600 173,913 0
4.10
5.30
4.20
6 tháng
(2026-02-02) 		-2.30 -35.94% 126,794,700 -301,787 -2.4
4.10
6.60
4.20
12 tháng
(2025-08-05) 		-4.20 -50.60% 405,947,200 -6,149,387 -41.5
4.10
8.60
4.20
24 tháng
(2024-08-12) 		-0.53 -11.45% 843,020,680 -5,995,737 -38.8
4.10
8.60
4.20
36 tháng
(2023-08-16) 		-6.75 -62.21% 1,238,709,380 -11,330,680 -68.9
4.10
10.85
4.20
60 tháng
(2021-08-26) 		-8.19 -66.64% 3,806,354,180 -15,644,264 -163.2
4.10
31.80
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |