CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.40
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.81
 647,800 7.90 7.90 7.71 1,000 6,500 -0.0
30/11/2023
7.90
 629,400 8 8.10 7.90 10,400 5,800 0.0
29/11/2023
8
 894,200 7.88 8.15 7.88 16,000 0 0.1
28/11/2023
7.88
 1,005,000 7.91 7.97 7.70 80,100 0 0.6
27/11/2023
7.91
 973,100 8.11 8.11 7.80 0 600 -0.0
24/11/2023
8.11
 1,785,500 8.15 8.15 7.85 22,200 25,100 -0.0
23/11/2023
8.15
 4,435,900 8.31 8.89 8.15 11,600 50,500 -0.3
22/11/2023
8.31
 1,593,000 7.77 8.31 8 4,500 0 0.0
21/11/2023
7.77
 2,019,500 7.27 7.77 7.30 0 100 -0.0
20/11/2023
7.27
 1,026,500 7.10 7.34 7.15 13,500 100 0.1
17/11/2023
7.10
 1,299,000 7.29 7.49 7.07 0 30,100 -0.2
16/11/2023
7.29
 811,100 7.33 7.36 7.20 0 0 0
15/11/2023
7.33
 676,200 7.35 7.55 6.84 0 1,000 -0.0
14/11/2023
7.35
 526,600 7.30 7.45 7.30 0 16,740 -0.1
13/11/2023
7.30
 502,500 7.37 7.49 7.29 900 48,000 -0.3
10/11/2023
7.37
 845,300 7.45 7.50 7.32 0 0 0
09/11/2023
7.45
 1,091,800 7.33 7.60 7.33 17,900 12,900 0.0
08/11/2023
7.33
 1,129,600 7.03 7.35 6.82 61,000 20,600 0.3
07/11/2023
7.03
 522,800 7.08 7.15 7 0 4,400 -0.0
06/11/2023
7.08
 514,700 7.10 7.23 7.02 9,100 38,100 -0.2
03/11/2023
7.10
 859,100 6.99 7.30 6.91 82,300 6,500 0.5
02/11/2023
6.99
 602,600 6.54 6.99 6.65 0 0 0
01/11/2023
6.54
 1,473,100 6.80 7 6.40 20,000 0 0.1
31/10/2023
6.80
 960,100 7.30 7.32 6.80 14,000 0 0.1
30/10/2023
7.30
 760,300 7.46 7.46 7.21 0 0 0
27/10/2023
7.46
 581,200 7.44 7.49 6.95 1,000 0 0.0
26/10/2023
7.44
 2,167,500 7.99 7.99 7.44 2,200 0 0.0
25/10/2023
7.99
 569,700 8 8.10 7.94 0 6,800 -0.1
24/10/2023
8
 758,600 7.88 8.10 7.80 0 0 0
23/10/2023
7.88
 1,175,700 8.12 8.12 7.80 100 0 0.0
20/10/2023
8.12
 997,500 8.08 8.12 7.80 0 0 0
19/10/2023
8.08
 766,200 8.15 8.20 8.08 0 0 0
18/10/2023
8.15
 1,267,000 8.33 8.88 8 300 6,800 -0.1
17/10/2023
8.33
 1,625,800 8.60 8.92 8.33 6,500 0 0.1
16/10/2023
8.60
 1,246,300 8.55 9.10 8.40 0 21,700 -0.2
13/10/2023
8.55
 2,091,200 8 8.55 7.73 6,800 0 0.1
12/10/2023
8
 601,200 8.03 8.15 7.94 1,300 800 0.0
11/10/2023
8.03
 555,600 7.95 8.12 7.70 1,400 15,000 -0.1
10/10/2023
7.95
 1,377,600 7.94 8.16 7.66 0 100 -0.0
09/10/2023
7.94
 374,500 7.81 7.97 7.81 0 0 0
06/10/2023
7.81
 705,300 7.81 7.88 7.75 800 0 0.0
05/10/2023
7.81
 525,200 7.88 7.95 7.81 0 0 0
04/10/2023
7.88
 653,400 7.80 7.99 7.80 0 0 0
03/10/2023
7.80
 1,085,300 8.31 8.31 7.73 0 0 0
02/10/2023
8.31
 792,200 8.18 8.60 8.18 200 2,400 -0.0
29/09/2023
8.18
 674,100 8.20 8.40 7.82 0 16,700 -0.1
28/09/2023
8.20
 1,057,200 7.90 8.20 7.72 0 13,000 -0.1
27/09/2023
7.90
 1,459,800 7.81 7.90 7.60 9,600 7,800 0.0
26/09/2023
7.81
 1,217,500 8 8 7.48 23,300 50,000 -0.2
25/09/2023
8
 2,211,600 8.60 8.60 8 17,800 0 0.1
22/09/2023
8.60
 1,688,400 9 9 8.50 3,900 1,500 0.0
21/09/2023
9
 754,000 8.92 9.09 8.86 0 10,000 -0.1
20/09/2023
8.92
 1,258,600 8.68 8.94 8.60 102,800 0 0.9
19/09/2023
8.68
 1,840,600 8.86 8.87 8.60 4,000 0 0.0
18/09/2023
8.86
 1,241,400 8.98 8.98 8.81 0 0 0
15/09/2023
8.98
 1,801,200 9.05 9.10 8.81 0 0 0
14/09/2023
9.05
 2,914,300 9.42 9.46 8.91 600 5,800 -0.0
13/09/2023
9.42
 4,223,100 9.70 9.80 9.37 0 500 -0.0
12/09/2023
9.70
 2,571,700 9.62 9.80 9.60 0 16,400 -0.2
11/09/2023
9.62
 4,529,800 10.05 10.20 9.62 17,900 41,600 -0.2
08/09/2023
10.05
 2,526,500 10.05 10.20 10 2,300 8,700 -0.1
07/09/2023
10.05
 2,297,100 10 10.25 9.98 1,000 9,900 -0.1
06/09/2023
10
 2,446,500 10 10.15 9.90 0 47,500 -0.5
05/09/2023
10
 1,995,400 10 10.30 10 0 0 0
31/08/2023
10
 2,765,300 10.05 10.20 10 2,000 0 0.0
30/08/2023
10.05
 3,615,400 10.30 10.45 9.58 4,000 0 0.0
29/08/2023
10.30
 1,599,500 10.15 10.45 9.51 0 10,800 -0.1
28/08/2023
10.15
 3,023,100 10.35 10.35 10 1,300 12,700 -0.1
25/08/2023
10.35
 3,088,400 10.40 10.95 10.35 100 45,200 -0.5
24/08/2023
10.40
 1,961,500 9.72 10.40 9.82 0 6,000 -0.1
23/08/2023
9.72
 1,339,400 9.50 9.72 9.30 100 1,000 -0.0
22/08/2023
9.50
 2,129,800 9.58 9.70 9 28,500 164,500 -1.3
21/08/2023
9.58
 1,958,400 9.91 9.91 9.23 32,800 0 0.3
18/08/2023
9.91
 6,367,300 10.65 10.65 9.91 42,100 20,000 0.2
17/08/2023
10.65
 4,147,800 10.85 11.10 10.20 48,000 0 0.5
16/08/2023
10.85
 2,722,400 10.85 11 10.60 500 1,100 -0.0
15/08/2023
10.85
 2,881,700 10.80 11.20 10.55 500 900 -0.0
14/08/2023
10.80
 3,863,600 10.75 11.30 10.70 2,000 11,200 -0.1
11/08/2023
10.75
 3,436,200 10.85 10.85 10.50 1,100 0 0.0
10/08/2023
10.85
 6,437,800 10.80 11.20 10.05 300 4,700 -0.0
09/08/2023
10.80
 5,092,400 10.45 10.95 10.20 0 600 -0.0
08/08/2023
10.45
 4,186,500 10.50 10.75 10.10 2,500 600 0.0
07/08/2023
10.50
 4,385,500 10.25 10.60 9.54 5,200 15,000 -0.1
04/08/2023
10.25
 4,717,500 9.94 10.45 9.95 2,100 198,200 -2.0
03/08/2023
9.94
 3,229,600 10.20 10.30 9.91 3,000 1,900 0.0
02/08/2023
10.20
 4,579,900 10.10 10.20 9.70 24,000 0 0.2
01/08/2023
10.10
 9,093,900 10.70 11.35 9.96 11,200 26,200 -0.2
31/07/2023
10.70
 9,632,100 10 10.70 10 0 8,900 -0.1
28/07/2023
10
 7,197,600 9.38 10 9.30 0 5,200 -0.0
27/07/2023
9.38
 2,761,600 9.30 9.48 8.88 6,500 0 0.1
26/07/2023
9.30
 2,001,800 9.35 9.36 9.23 0 700 -0.0
25/07/2023
9.35
 1,932,600 9.20 9.47 9.15 4,000 2,700 0.0
24/07/2023
9.20
 6,297,200 9.50 9.50 8.84 44,800 1,800 0.4
21/07/2023
9.50
 1,453,600 9.43 9.65 9.43 20,000 0 0.2
20/07/2023
9.43
 1,435,000 9.49 9.49 9.21 0 0 0
19/07/2023
9.49
 2,070,300 9.65 9.65 9.46 0 0 0
18/07/2023
9.65
 1,658,300 9.80 9.85 9.63 0 10,100 -0.1
17/07/2023
9.80
 2,536,200 9.64 9.88 9.64 600 0 0.0
14/07/2023
9.64
 1,949,100 9.62 9.74 9.40 10,300 2,200 0.1
13/07/2023
9.62
 2,360,900 9.45 9.80 9.42 6,000 36,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |