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
(2025-11-05) 		0 0% 19,198,400 16,900 0.1
6.10
6.50
6.40
2 tháng
(2025-10-06) 		-1 -13.51% 61,536,500 -4,879,400 -31.6
6.10
7.40
6.40
3 tháng
(2025-09-08) 		-1.30 -16.88% 108,404,900 -5,554,900 -36.9
6.10
8.10
6.40
6 tháng
(2025-06-09) 		0 0% 364,180,100 -4,941,914 -33.2
6.10
8.60
6.40
12 tháng
(2024-12-10) 		1.40 28% 567,486,979 -4,756,966 -31.6
5
8.60
6.40
24 tháng
(2023-12-18) 		-1.30 -16.88% 920,674,780 -10,929,153 -65.3
4.63
9.28
6.40
36 tháng
(2022-12-21) 		-3.01 -31.99% 1,550,147,680 -14,362,890 -94.3
4.63
10.85
6.40
60 tháng
(2020-12-31) 		-7.69 -54.57% 4,601,552,330 -17,704,197 -197.6
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)
17/02/2023
8.73
 1,683,800 8.70 8.99 8.65 26,600 0 0.2
16/02/2023
8.70
 1,674,600 8.56 8.75 8.56 48,000 600 0.4
15/02/2023
8.56
 2,968,700 8.06 8.60 8.21 18,800 30,600 -0.1
14/02/2023
8.06
 1,546,700 8.38 8.38 7.94 9,100 33,800 -0.2
13/02/2023
8.38
 6,357,300 9.01 9.01 8.38 25,500 52,748 -0.2
10/02/2023
9.01
 1,565,700 9.25 9.25 9 23,500 98,600 -0.7
09/02/2023
9.25
 960,500 9.20 9.40 9.10 33,200 29,200 0.0
08/02/2023
9.20
 2,062,100 9.28 9.48 8.95 66,100 206,028 -1.3
07/02/2023
9.28
 2,787,400 9.66 9.74 9.22 64,100 157,960 -0.9
06/02/2023
9.66
 1,452,700 9.63 9.71 9.25 21,000 7,600 0.1
03/02/2023
9.63
 2,092,400 9.47 9.98 9.41 1,000 60,900 -0.6
02/02/2023
9.47
 3,383,600 9.89 9.98 9.40 12,200 49,800 -0.4
01/02/2023
9.89
 4,573,200 10.50 10.75 9.80 7,000 26,760 -0.2
31/01/2023
10.50
 3,986,900 10.45 10.50 10.10 0 108 -0.0
30/01/2023
10.45
 5,708,200 10.20 10.70 10.20 8,100 110,309 -1.1
27/01/2023
10.20
 4,638,100 9.55 10.20 9.57 181,200 2,040 1.8
19/01/2023
9.55
 2,687,700 9.61 9.68 9.42 134,100 0 1.3
18/01/2023
9.61
 3,412,800 9.30 9.80 9.51 11,500 40,800 -0.3
17/01/2023
9.30
 4,591,900 8.70 9.30 8.70 192,100 3,000 1.8
16/01/2023
8.70
 1,327,800 8.83 8.98 8.69 1,500 16,601 -0.1
13/01/2023
8.83
 1,632,800 8.87 9.05 8.80 36,100 70,000 -0.3
12/01/2023
8.87
 1,604,600 8.94 9.10 8.81 42,400 20,100 0.2
11/01/2023
8.94
 2,142,500 8.99 9.19 8.94 7,300 1,200 0.1
10/01/2023
8.99
 2,709,700 8.65 9.05 8.61 83,800 12,800 0.6
09/01/2023
8.65
 2,604,300 8.65 8.99 8.45 9,500 17,098 -0.1
06/01/2023
8.65
 6,310,800 9.23 9.23 8.64 16,100 169,300 -1.3
05/01/2023
9.23
 3,094,300 9.61 9.65 9.20 22,700 0 0.2
04/01/2023
9.61
 2,883,300 9.45 9.98 9.45 81,900 5 0.8
03/01/2023
9.45
 7,187,700 9.21 9.50 8.57 123,800 61,100 0.6
30/12/2022
9.21
 1,539,500 9.23 9.38 9.17 21,100 89,200 -0.6
29/12/2022
9.23
 1,539,700 9.33 9.56 9.23 9,400 8,900 0.0
28/12/2022
9.33
 1,414,100 9.50 9.58 9.33 16,400 68,100 -0.5
27/12/2022
9.50
 1,547,800 8.94 9.50 8.60 89,200 35,091 0.5
26/12/2022
8.94
 2,616,700 9.61 9.87 8.94 21,400 57,157 -0.3
23/12/2022
9.61
 1,666,400 9.50 9.71 9.47 43,400 66,800 -0.2
22/12/2022
9.50
 1,587,800 9.41 9.70 9.25 41,301 5 0.4
21/12/2022
9.41
 2,900,600 9.80 10 9.13 56,500 5,900 0.5
20/12/2022
9.80
 5,738,800 10.40 10.50 9.68 80,700 12,400 0.7
19/12/2022
10.40
 5,153,200 10.90 11.10 10.40 18,100 10,900 0.1
16/12/2022
10.90
 4,183,000 10.75 11.30 10.45 26,800 5,800 0.2
15/12/2022
10.75
 3,619,800 11.05 11.20 10.70 15,500 12,800 0.0
14/12/2022
11.05
 5,836,900 11.50 11.90 11.05 15,804 11,434 0.0
13/12/2022
11.50
 6,739,800 11.20 11.50 10.45 7,900 84,400 -0.9
12/12/2022
11.20
 7,835,800 10.55 11.25 10.80 16,800 55,403 -0.4
09/12/2022
10.55
 5,502,300 9.89 10.55 9.85 3,200 10,580 -0.1
08/12/2022
9.89
 2,336,700 9.45 10.05 9.56 21,200 11,826 0.1
07/12/2022
9.45
 4,003,100 10.15 10.15 9.45 147,600 14,500 1.3
06/12/2022
10.15
 7,146,400 10.90 10.90 10.15 6,500 93,200 -0.9
05/12/2022
10.90
 5,357,900 10.65 11.10 10.55 45,300 355,913 -3.4
02/12/2022
10.65
 6,128,600 10 10.65 9.55 13,411 128,705 -1.2
01/12/2022
10
 7,689,700 9.42 10.05 9.56 16,390 59,978 -0.4
30/11/2022
9.42
 4,034,100 9.02 9.55 8.88 29,700 113,200 -0.8
29/11/2022
9.02
 7,748,700 8.46 9.05 8.50 37,000 103,200 -0.6
28/11/2022
8.46
 2,294,500 7.91 8.46 8.30 20,000 0 0.2
25/11/2022
7.91
 2,172,100 7.40 7.91 7.47 116,500 0 0.9
24/11/2022
7.40
 1,786,900 7.44 7.52 7 135,700 41,400 0.7
23/11/2022
7.44
 2,086,800 7.99 8.15 7.44 7,800 77,600 -0.5
22/11/2022
7.99
 4,490,500 8.09 8.64 7.80 21,900 98,656 -0.6
21/11/2022
8.09
 2,495,800 7.70 8.12 7.70 25,900 52,400 -0.2
18/11/2022
7.70
 5,218,700 7.60 8 7.07 57,100 77,000 -0.2
17/11/2022
7.60
 2,740,300 7.22 7.72 7.40 19,300 172,117 -1.2
16/11/2022
7.22
 8,653,200 6.75 7.22 6.28 314,600 1,200 2.3
15/11/2022
6.75
 497,300 7.25 7.25 6.75 3,800 0 0.0
14/11/2022
7.25
 1,794,800 7.79 7.79 7.25 7,800 1,500 0.0
11/11/2022
7.79
 3,744,500 8.37 8.48 7.79 545,313 300 4.2
10/11/2022
8.37
 2,396,500 9 9 8.37 30,300 26,500 0.0
09/11/2022
9
 2,129,800 9.04 9.35 9 50,800 19,100 0.3
08/11/2022
9.04
 4,278,300 9.72 9.72 9.04 68,400 18,648 0.4
07/11/2022
9.72
 1,688,300 10.45 10.45 9.72 10,600 137,400 -1.2
04/11/2022
10.45
 3,009,900 11.20 11.20 10.45 19,813 126,805 -1.1
03/11/2022
11.20
 3,692,300 10.50 11.20 10.30 87,300 3,000 0.9
02/11/2022
10.50
 1,619,900 10.45 10.85 10.50 54,700 800 0.6
01/11/2022
10.45
 1,563,700 10.10 10.55 10.25 192,200 71 2.0
31/10/2022
10.10
 1,947,100 10.75 10.85 10 55,000 44,000 0.1
28/10/2022
10.75
 2,155,000 10.75 11.25 10.70 12,400 119,824 -1.2
27/10/2022
10.75
 3,136,700 10.05 10.75 9.80 257,500 0 2.6
26/10/2022
10.05
 2,787,100 10.80 11.30 10.05 98,500 100 1.0
25/10/2022
10.80
 3,128,100 11.55 11.95 10.75 191,600 6,200 2.0
24/10/2022
11.55
 2,043,000 12.40 12.60 11.55 62,500 900 0.7
21/10/2022
12.40
 3,022,900 13.30 13.45 12.40 7,500 200 0.1
20/10/2022
13.30
 856,400 13.50 13.55 13.20 500 0 0.0
19/10/2022
13.50
 942,100 13.70 13.90 13.40 900 0 0.0
18/10/2022
13.70
 2,040,900 13.50 14.10 13.65 100 6,000 -0.1
17/10/2022
13.50
 1,617,600 13.35 13.50 13.05 24,100 74,120 -0.7
14/10/2022
13.35
 2,378,100 13 13.70 13.20 7,500 2,600 0.1
13/10/2022
13
 1,510,600 12.95 13.50 12.95 1,000 40,400 -0.5
12/10/2022
12.95
 2,113,900 12.70 13.25 12.50 7,700 9,107 -0.0
11/10/2022
12.70
 3,315,300 13.65 13.65 12.70 2,000 4,360 -0.0
10/10/2022
13.65
 2,321,100 13.25 13.80 12.80 40,000 4,700 0.5
07/10/2022
13.25
 3,961,300 14.20 14.20 13.25 15,200 16,653 -0.0
06/10/2022
14.20
 1,865,600 15.10 15.20 14.20 500 1,941 -0.0
05/10/2022
15.10
 3,055,500 14.45 15.30 14.75 4,800 26,759 -0.3
04/10/2022
14.45
 3,367,100 15.25 15.80 14.45 27,050 12,600 0.2
03/10/2022
15.25
 2,458,800 16.35 16.50 15.25 200 21,200 -0.3
30/09/2022
16.35
 3,956,600 17 17 15.85 43,598 97,328 -0.9
29/09/2022
17
 6,853,900 18.15 18.30 16.90 19,595 71,631 -0.9
28/09/2022
18.15
 8,435,900 19.50 19.50 18.15 4,000 138,100 -2.4
27/09/2022
19.50
 5,083,900 19.30 19.95 19.25 72,700 10,000 1.2
26/09/2022
19.30
 5,605,100 19.70 19.85 18.85 12,100 6,300 0.1
23/09/2022
19.70
 7,293,300 18.80 19.80 18.75 113,152 2 2.2

Chính sách bảo mật | Điều khoản sử dụng |