CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

3.70
0.20
(5.71%)
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
(2026-08-18) 		-0.50 -12.50% 16,783,600 17,400 0.2
3.50
6.30
3.70
2 tháng
(2026-07-20) 		-1 -22.22% 29,352,800 -33,300 -0.1
3.50
6.30
3.70
3 tháng
(2026-06-19) 		-1.50 -30% 44,143,400 4,100 0.2
3.50
6.30
3.70
6 tháng
(2026-03-23) 		-1.70 -32.69% 110,160,500 159,000 1.0
3.50
6.30
3.70
12 tháng
(2025-09-22) 		-4.10 -53.95% 296,881,000 -4,919,700 -31.3
3.50
7.70
3.70
24 tháng
(2024-09-27) 		-1.80 -33.96% 842,406,279 -4,516,580 -29.0
3.50
8.60
3.70
36 tháng
(2023-10-03) 		-4.30 -55.13% 1,224,717,340 -11,138,007 -65.7
3.50
9.67
3.70
60 tháng
(2021-10-13) 		-11.66 -76.91% 3,644,719,740 -15,238,957 -154.9
3.50
31.80
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/01/2024
7.87
 1,235,700 7.49 8.06 7.49 400 5,500 -0.0
29/12/2023
7.87
 1,235,700 7.49 8.06 7.49 400 5,500 -0.0
28/12/2023
8.05
 1,293,500 8.13 8.40 8.05 1,400 0 0.0
27/12/2023
8.13
 2,020,100 7.90 8.19 7.83 8,800 0 0.1
26/12/2023
7.80
 808,200 7.77 7.85 7.70 5,100 300 0.0
25/12/2023
7.77
 548,200 7.60 7.85 7.60 0 14,000 -0.1
22/12/2023
7.60
 328,800 7.51 7.63 7.50 400 5,300 -0.0
21/12/2023
7.62
 301,900 7.50 7.67 7.50 0 23,200 -0.2
20/12/2023
7.67
 464,700 7.60 7.71 7.60 400 5,000 -0.0
19/12/2023
7.61
 358,900 7.70 7.80 7.60 0 0 0
18/12/2023
7.70
 748,100 7.55 7.85 7.45 1,200 4,500 -0.0
15/12/2023
7.55
 414,200 7.50 7.66 7.45 8,600 2,200 0.0
14/12/2023
7.50
 1,230,500 7.66 7.85 7.50 1,000 13,800 -0.1
13/12/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
12/12/2023
7.80
 953,100 7.94 8 7.80 300 10,200 -0.1
11/12/2023
7.94
 725,700 7.92 8.03 7.80 1,300 0 0.0
08/12/2023
7.92
 648,100 8 8.05 7.90 0 7,000 -0.1
07/12/2023
8
 1,009,800 8.50 8.50 7.70 2,500 17,000 -0.1
06/12/2023
8.01
 1,528,800 7.94 8.07 7.42 0 3,400 -0.0
05/12/2023
7.94
 859,900 8 8.13 7.92 0 15,300 -0.1
04/12/2023
8
 1,411,200 7.81 8.12 7.81 14,800 63,200 -0.4
01/12/2023
8.87
 1,604,600 9.10 9.10 8.81 42,400 20,100 0.2
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 7.90 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 8.89 8.89 8.15 11,600 50,500 -0.3
22/11/2023
8.31
 1,593,000 8.20 8.31 8 4,500 0 0.0
21/11/2023
7.77
 2,019,500 7.30 7.77 7.30 0 100 -0.0
20/11/2023
7.27
 1,026,500 7.20 7.34 7.15 13,500 100 0.1
17/11/2023
7.10
 1,299,000 7.49 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 6.84 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 7.50 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 7.35 6.82 61,000 20,600 0.3
07/11/2023
9.67
 2,713,000 9.68 9.85 9.60 8,800 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 7.04 7.30 6.91 82,300 6,500 0.5
02/11/2023
6.99
 602,600 6.65 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 7.32 7.32 6.80 14,000 0 0.1
30/10/2023
7.30
 760,300 7.41 7.41 7.21 0 0 0
27/10/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
26/10/2023
7.44
 2,167,500 7.50 7.52 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 8.10 8.12 7.80 0 0 0
19/10/2023
8.08
 766,200 8.17 8.20 8.08 0 0 0
18/10/2023
8.15
 1,267,000 8.88 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 7.95 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 7.90 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 8.70 8.80 8.50 3,900 1,500 0.0
21/09/2023
9
 754,000 8.91 9.09 8.86 0 10,000 -0.1
20/09/2023
8.92
 1,258,600 8.70 8.94 8.60 102,800 0 0.9
19/09/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
18/09/2023
8.86
 1,241,400 8.98 8.98 8.81 0 0 0
15/09/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
14/09/2023
9.05
 2,914,300 9.41 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 9.60 9.80 9.60 0 16,400 -0.2
11/09/2023
9.62
 4,529,800 10 10.20 9.62 17,900 41,600 -0.2
08/09/2023
10.05
 2,526,500 10 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
04/09/2023
8.55
 4,227,700 8.65 8.85 8.55 67,100 10,400 0.5
01/09/2023
8.65
 2,604,300 8.50 8.99 8.45 9,500 17,098 -0.1
31/08/2023
10
 2,765,300 10.15 10.20 10 2,000 0 0.0
30/08/2023
10.05
 3,615,400 10.45 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
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
24/08/2023
10.40
 1,961,500 9.82 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 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 10.20 10.55 9.91 42,100 20,000 0.2
17/08/2023
10.65
 4,147,800 10.55 11.10 10.20 48,000 0 0.5
16/08/2023
10.85
 2,722,400 10.90 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

Chính sách bảo mật | Điều khoản sử dụng |