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)
12/07/2023
9.45
 2,188,000 9.67 9.75 9.31 0 22,900 -0.2
11/07/2023
9.67
 2,713,000 9.65 9.85 9.60 8,800 4,400 0.0
10/07/2023
9.65
 2,395,500 9.55 9.83 9.53 4,100 38,300 -0.3
07/07/2023
9.55
 2,560,800 9.20 9.73 9.12 26,300 40,200 -0.1
06/07/2023
9.20
 3,555,400 9.58 9.58 9.03 0 35,200 -0.3
05/07/2023
9.58
 3,666,700 9.89 9.89 9.55 3,000 1,300 0.0
04/07/2023
9.89
 3,043,600 9.99 10.05 9.55 0 134,200 -1.3
03/07/2023
9.99
 3,909,700 9.79 10.20 9.62 12,400 200 0.1
30/06/2023
9.79
 4,136,300 10.25 10.25 9.63 19,300 66,900 -0.5
29/06/2023
10.25
 7,661,700 10.10 10.80 10.20 54,800 49,600 0.0
28/06/2023
10.10
 5,323,100 9.46 10.10 9.48 32,400 36,300 -0.0
27/06/2023
9.46
 4,886,400 8.95 9.48 8.98 1,000 46,500 -0.4
26/06/2023
8.95
 1,768,000 9 9 8.75 14,100 22,600 -0.1
23/06/2023
9
 2,224,500 9.10 9.10 8.95 2,100 100 0.0
22/06/2023
9.10
 2,597,000 9.14 9.25 9 25,900 200 0.2
21/06/2023
9.14
 2,776,000 8.88 9.23 8.90 67,300 0 0.6
20/06/2023
8.88
 1,849,000 8.65 8.88 8.60 8,500 16,400 -0.1
19/06/2023
8.65
 3,405,700 9.11 9.11 8.48 5,000 23,200 -0.2
16/06/2023
9.11
 3,771,900 9.13 9.54 9.10 6,600 32,400 -0.2
15/06/2023
9.13
 2,383,700 9.22 9.29 9.11 3,200 57,000 -0.5
14/06/2023
9.22
 4,553,100 9.13 9.49 9.01 15,500 11,200 0.0
13/06/2023
9.13
 3,236,500 9.23 9.40 9.05 7,800 37,500 -0.3
12/06/2023
9.23
 4,928,400 8.89 9.40 8.88 68,300 138,300 -0.7
09/06/2023
8.89
 3,566,400 8.80 8.95 8.50 53,900 27,700 0.2
08/06/2023
8.80
 6,028,200 9 9.20 8.80 15,600 8,000 0.1
07/06/2023
9
 6,626,400 8.46 9 8 67,900 80,700 -0.1
06/06/2023
8.46
 3,631,100 8.28 8.51 8.28 46,800 204,300 -1.3
05/06/2023
8.28
 1,846,500 8.26 8.46 8.21 10,500 7,500 0.0
02/06/2023
8.26
 3,218,900 8.35 8.48 8.24 5,500 506,300 -4.2
01/06/2023
8.35
 2,541,800 8.45 8.51 8.31 1,600 500,000 -4.2
31/05/2023
8.45
 3,363,000 8.21 8.63 8.20 57,000 0 0.5
30/05/2023
8.21
 2,649,600 8.34 8.40 8.15 4,700 46,300 -0.3
29/05/2023
8.34
 2,582,900 8.21 8.48 8.25 0 0 0
26/05/2023
8.21
 2,001,300 8.15 8.35 8.16 700 0 0.0
25/05/2023
8.15
 3,284,200 8.39 8.50 8 5,600 123,100 -0.9
24/05/2023
8.39
 2,815,800 8.61 8.86 8.30 16,500 7,200 0.1
23/05/2023
8.61
 6,796,700 8.39 8.97 8.38 3,400 27,600 -0.2
22/05/2023
8.39
 3,495,500 7.90 8.39 8.02 77,000 15,500 0.5
19/05/2023
7.90
 7,870,200 8.05 8.24 7.67 23,900 1,037,600 -8.0
18/05/2023
8.05
 8,636,200 8.56 8.56 8.02 15,500 802,500 -6.4
17/05/2023
8.56
 14,113,000 9.20 9.41 8.56 14,900 120,200 -0.9
16/05/2023
9.20
 5,569,900 9.23 9.59 9.08 6,000 83,500 -0.7
15/05/2023
9.23
 8,272,300 8.93 9.55 9.20 273,900 142,900 1.2
12/05/2023
8.93
 6,697,700 8.35 8.93 8.28 43,100 53,700 -0.1
11/05/2023
8.35
 2,963,500 8.43 8.50 8.33 15,600 89,800 -0.6
10/05/2023
8.43
 3,593,400 8.27 8.47 8.30 214,300 500 1.8
09/05/2023
8.27
 3,123,300 8.07 8.34 8.10 102,700 10,000 0.8
08/05/2023
8.07
 1,665,300 8.08 8.15 8.07 2,800 11,400 -0.1
05/05/2023
8.08
 1,483,100 8.04 8.16 8.02 4,200 39,600 -0.3
04/05/2023
8.04
 2,068,500 8.19 8.19 7.99 35,400 0 0.3
28/04/2023
8.19
 1,384,000 8.20 8.29 8.18 37,100 0 0.3
27/04/2023
8.20
 1,770,600 8.14 8.25 8.15 68,200 0 0.6
26/04/2023
8.14
 1,073,500 8.14 8.20 8.02 1,500 0 0.0
25/04/2023
8.14
 1,606,100 8.20 8.36 8.12 14,000 0 0.1
24/04/2023
8.20
 2,623,200 8.01 8.39 8.04 0 17,925 -0.1
21/04/2023
8.01
 2,359,200 8.11 8.13 7.97 4,000 117,000 -0.9
20/04/2023
8.11
 2,759,800 8.31 8.31 8.02 5,800 215,700 -1.7
19/04/2023
8.31
 2,650,700 8.40 8.54 8.30 5,800 10,400 -0.0
18/04/2023
8.40
 5,188,300 8 8.45 7.98 178,000 32,772 1.2
17/04/2023
8
 1,570,300 8.04 8.10 7.99 10,200 0 0.1
14/04/2023
8.04
 2,295,800 8.12 8.15 8 0 5,100 -0.0
13/04/2023
8.12
 1,867,600 8.05 8.25 8.01 100 35,205 -0.3
12/04/2023
8.05
 3,732,400 8.21 8.21 8 20,600 20,519 0.0
11/04/2023
8.21
 5,003,400 8.31 8.40 7.80 7,300 49,405 -0.3
10/04/2023
8.31
 2,875,000 8.48 8.70 8.26 37,700 57,000 -0.2
07/04/2023
8.48
 1,740,500 8.55 8.60 8.41 13,500 26,300 -0.1
06/04/2023
8.55
 4,227,700 8.51 8.85 8.55 67,100 10,400 0.5
05/04/2023
8.51
 3,233,600 8.50 8.70 8.48 47,000 400 0.4
04/04/2023
8.50
 2,922,800 8.45 8.67 8.46 27,100 400 0.2
03/04/2023
8.45
 3,405,100 8.29 8.49 8.36 14,200 35 0.1
31/03/2023
8.29
 1,207,200 8.31 8.41 8.18 3,900 73,790 -0.6
30/03/2023
8.31
 2,932,800 8.04 8.49 8.08 100 9,800 -0.1
29/03/2023
8.04
 1,096,900 8.11 8.12 8.01 8,600 0 0.1
28/03/2023
8.11
 1,791,100 8.15 8.32 8.11 4,272 0 0.0
27/03/2023
8.15
 1,502,600 7.93 8.15 8 87,500 0 0.7
24/03/2023
7.93
 1,426,300 7.85 7.96 7.87 21,400 3,900 0.1
23/03/2023
7.85
 754,700 7.90 7.90 7.81 400 9,000 -0.1
22/03/2023
7.90
 869,300 7.93 8 7.90 2,000 400 0.0
21/03/2023
7.93
 847,600 7.89 8 7.87 6,900 2,500 -0.1
20/03/2023
7.89
 1,724,500 8.03 8.04 7.89 66,360 108,440 -0.3
17/03/2023
8.03
 899,600 8.01 8.19 8 0 210 -0.0
16/03/2023
8.01
 727,300 8.22 8.22 8 30,100 0 0.2
15/03/2023
8.22
 1,529,900 7.96 8.25 8.02 108,800 10,614 0.8
14/03/2023
7.96
 2,712,300 8.18 8.18 7.94 42,620 40,700 0.0
13/03/2023
8.18
 1,614,800 8.35 8.35 8.13 230 15,600 -0.1
10/03/2023
8.35
 1,426,400 8.47 8.48 8.30 40,300 4,200 0.3
09/03/2023
8.47
 1,887,500 8.40 8.56 8.44 59,900 300 0.5
08/03/2023
8.40
 1,159,200 8.30 8.46 8.20 18,114 0 0.2
07/03/2023
8.30
 1,075,500 8.40 8.58 8.25 3,000 0 0.0
06/03/2023
8.40
 1,246,200 8.36 8.70 8.40 5,100 24,990 -0.2
03/03/2023
8.36
 1,079,100 8.45 8.85 8.36 10 2,400 -0.0
02/03/2023
8.45
 664,800 8.50 8.61 8.45 84 9,561 -0.1
01/03/2023
8.50
 1,463,800 8.17 8.50 8.08 23,900 0 0.2
28/02/2023
8.17
 1,108,000 8.16 8.37 8.14 1,600 0 0.0
27/02/2023
8.16
 1,314,200 8.50 8.50 8.16 11,800 9,500 0.0
24/02/2023
8.50
 866,400 8.69 8.80 8.50 3,100 12,605 -0.1
23/02/2023
8.69
 2,051,300 8.80 8.83 8.45 7,500 58,000 -0.4
22/02/2023
8.80
 2,565,900 9.18 9.18 8.80 18,200 30,600 -0.1
21/02/2023
9.18
 2,655,400 9.18 9.38 9.06 33,600 27,199 0.1
20/02/2023
9.18
 2,778,600 8.73 9.20 8.75 90,100 8 0.8

Chính sách bảo mật | Điều khoản sử dụng |