CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.30
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
(2026-02-23) 		-0.90 -14.29% 24,891,700 -583,600 -3.5
5.10
6.30
5.40
2 tháng
(2026-01-19) 		-1.10 -16.92% 52,506,800 -208,700 -1.0
5.10
6.60
5.40
3 tháng
(2025-12-19) 		-1.10 -16.92% 81,013,600 -692,500 -4.1
5.10
6.70
5.40
6 tháng
(2025-09-22) 		-2.20 -28.95% 180,669,700 -4,914,700 -31.2
5.10
7.70
5.40
12 tháng
(2025-03-24) 		-1.30 -19.40% 539,700,100 -5,674,075 -37.0
5.10
8.60
5.40
24 tháng
(2024-03-29) 		-3.32 -38.07% 888,586,680 -12,490,434 -78.8
4.63
8.72
5.40
36 tháng
(2023-04-04) 		-3.10 -36.47% 1,499,340,480 -14,705,719 -96.6
4.63
10.85
5.40
60 tháng
(2021-04-14) 		-10.84 -66.75% 4,174,545,280 -15,226,477 -156.2
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |