CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.40
-0.10
(-1.82%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |