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)
23/09/2022
19.70
 7,293,300 18.80 19.80 18.75 113,152 2 2.2
22/09/2022
18.80
 2,591,000 18.60 18.85 18.30 60,800 9,100 1.0
21/09/2022
18.60
 2,110,900 18.65 19.10 18.40 0 2,200 -0.0
20/09/2022
18.65
 1,979,900 18.55 18.85 18.15 35,900 50 0.7
19/09/2022
18.55
 4,299,900 18.80 19.30 18 11,805 29,603 -0.3
16/09/2022
18.80
 2,238,000 19.30 19.30 18.80 500 780 -0.0
15/09/2022
19.30
 2,256,300 19.25 19.70 19.30 0 10,903 0.2
14/09/2022
19.25
 3,401,900 19.20 19.70 18.50 9,700 29 -4.4
13/09/2022
19.20
 2,331,300 19.10 19.20 18.55 200 9,200 -4.4
12/09/2022
19.10
 1,544,800 19 19.50 19 11,214 106 -4.4
09/09/2022
19
 4,454,000 19 19.20 18 0 231,200 -4.4
08/09/2022
19
 4,328,900 19.55 19.70 18.80 4,500 119,200 -2.2
07/09/2022
19.55
 4,927,200 19.85 20.40 19.55 3,700 33,500 -0.6
06/09/2022
19.85
 4,582,200 19.40 20.20 19.30 142,000 0 2.8
05/09/2022
19.40
 1,454,700 19.50 19.75 19.40 6,100 4,100 0.0
31/08/2022
19.50
 2,497,700 19.20 19.65 19.10 4,500 21,000 -0.3
30/08/2022
19.20
 2,229,600 19.50 19.90 19.20 700 175,000 -3.3
29/08/2022
19.50
 5,177,700 20 20 19.05 10,300 118,800 -2.1
26/08/2022
20
 4,974,300 20.35 20.55 19.95 3,000 133,600 -2.6
25/08/2022
20.35
 2,771,500 20.30 20.65 20.30 3,000 116,600 -2.3
24/08/2022: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
24/08/2022
20.30
 3,178,500 19.95 20.60 20.20 200 214,000 -4.3
23/08/2022
19.95
 4,585,100 19.35 20.00 19.03 488,500 6,000 10.4
22/08/2022
19.35
 5,098,100 19.77 19.77 19.26 93,600 12,000 1.7
19/08/2022
19.77
 4,888,900 19.81 20.18 19.54 121,700 70,000 1.1
18/08/2022
19.81
 4,242,300 20.28 20.37 19.81 67,100 5,000 1.3
17/08/2022
20.28
 6,114,000 20.60 20.74 20.05 57,100 28,000 0.6
16/08/2022
20.60
 6,956,100 19.91 20.83 19.91 192,200 1,100 4.3
15/08/2022
19.91
 4,934,700 20.09 20.37 19.86 5,100 12,400 -0.2
12/08/2022
20.09
 5,442,700 19.77 20.09 19.45 5,900 1,700 0.1
11/08/2022
19.77
 9,015,100 20.37 20.74 19.40 12,100 278,000 -5.7
10/08/2022
20.37
 6,680,000 19.86 20.64 19.68 10,400 15,800 -0.1
09/08/2022
19.86
 6,523,300 19.58 20.18 19.54 34,400 19,900 0.3
08/08/2022
19.58
 3,910,200 19.68 19.86 19.35 1,200 62,300 -1.3
05/08/2022
19.68
 4,144,700 19.54 19.81 19.31 58,100 2,000 1.2
04/08/2022
19.54
 7,038,600 19.63 20.18 19.54 4,400 267,000 -5.6
03/08/2022
19.63
 4,653,800 19.49 19.77 19.22 181,100 8,100 3.7
02/08/2022
19.49
 6,471,400 19.72 20.00 19.40 10,800 127,100 -2.5
01/08/2022
19.72
 9,391,100 18.76 19.81 18.76 239,900 0 5.1
29/07/2022
18.76
 4,904,200 18.94 19.17 18.71 13,300 61,100 -1.0
28/07/2022
18.94
 7,105,000 18.94 19.68 18.94 0 26,700 -0.5
27/07/2022
18.94
 3,554,100 18.80 19.08 18.43 139,400 0 2.9
26/07/2022
18.80
 5,090,400 18.80 19.58 18.76 0 34,100 -0.7
25/07/2022
18.80
 5,215,100 18.25 19.08 18.34 156,600 0 3.2
22/07/2022
18.25
 3,754,000 18.71 19.03 18.25 11,000 12,700 -0.5
21/07/2022
18.71
 4,793,700 19.31 19.31 18.71 0 24,100 -0.5
20/07/2022
19.31
 12,271,800 18.06 19.31 18.34 95,400 600 2.0
19/07/2022
18.06
 2,723,800 18.06 18.25 17.70 1,600 5,700 -0.1
18/07/2022
18.06
 7,600,000 17.93 18.76 17.83 500 2,000 -0.0
15/07/2022
17.93
 6,014,800 17.97 18.62 17.93 100 22,600 -0.4
14/07/2022
17.97
 3,180,700 17.79 18.16 17.60 6,400 2,000 0.1
13/07/2022
17.79
 6,433,200 18.25 18.57 17.70 0 8,000 -0.2
12/07/2022
18.25
 5,846,400 17.88 18.34 17.60 0 107,700 -2.1
11/07/2022
17.88
 4,310,100 17.79 18.20 17.28 7,900 9,400 -0.0
08/07/2022
17.79
 3,872,300 17.42 18.25 17.51 0 257,300 -0.0
07/07/2022
17.42
 6,311,800 16.31 17.42 16.40 88,800 15,300 1.4
06/07/2022
16.31
 4,090,000 16.31 16.54 15.85 7,500 14,700 -0.1
05/07/2022
16.31
 2,826,700 16.64 16.87 16.31 1,700 0 0.0
04/07/2022
16.64
 2,792,700 16.40 16.96 16.54 0 14,700 -0.3
01/07/2022
16.40
 4,932,600 15.35 16.40 15.11 96,300 800 1.7
30/06/2022
15.35
 3,012,700 16.13 16.45 15.30 7,400 99,600 -1.5
29/06/2022
16.13
 5,039,700 16.68 16.68 16.04 10,000 39,100 -0.5
28/06/2022
16.68
 2,822,900 16.50 17.00 16.50 13,200 29,600 -0.3
27/06/2022
16.50
 2,577,900 15.99 16.73 16.13 76,300 0 1.4
24/06/2022
15.99
 6,467,400 16.08 16.77 15.76 10,300 147,900 -2.4
23/06/2022
16.08
 2,597,400 15.85 16.08 15.71 11,000 12,700 -0.0
22/06/2022
15.85
 3,431,900 15.21 16.13 15.76 0 9,500 -0.2
21/06/2022
15.21
 6,570,600 14.24 15.21 14.10 224,100 25,100 3.3
20/06/2022
14.24
 5,226,100 15.30 15.85 14.24 5,000 0 0.1
17/06/2022
15.30
 5,552,300 15.90 15.90 14.79 26,800 38,700 -0.2
16/06/2022
15.90
 2,920,000 15.94 16.59 15.76 7,800 26,500 -0.3
15/06/2022
15.94
 6,597,400 17.14 17.60 15.94 19,200 14,600 0.1
14/06/2022
17.14
 4,083,500 17.60 17.97 17.05 56,000 28,200 0.5
13/06/2022
17.60
 6,539,900 18.89 18.89 17.60 43,600 7,000 0.7
10/06/2022
18.89
 5,806,400 20.09 20.09 18.89 20,300 33,000 -0.3
09/06/2022
20.09
 2,472,600 20.05 20.41 19.91 8,300 9,200 -0.0
08/06/2022
20.05
 4,367,000 19.26 20.23 19.35 27,000 2,600 0.5
07/06/2022
19.26
 8,819,600 19.95 19.95 18.62 11,000 21,500 -0.2
06/06/2022
19.95
 7,033,600 21.43 21.80 19.95 800 2,200 -0.0
03/06/2022
21.43
 6,882,000 21.01 21.93 20.74 58,600 57,600 0.0
02/06/2022
21.01
 7,109,000 20.23 21.11 20.18 1,000 32,000 -0.7
01/06/2022
20.23
 3,545,000 20.41 20.69 19.91 0 120,500 -2.6
31/05/2022
20.41
 7,374,500 20.14 21.06 19.86 52,800 59,000 -0.1
30/05/2022
20.14
 4,529,900 20.09 20.83 19.86 14,000 39,600 -0.6
27/05/2022
20.09
 4,768,300 19.91 20.51 19.68 116,800 25,500 2.0
26/05/2022
19.91
 4,413,800 20.05 20.64 19.86 24,900 118,600 -2.0
25/05/2022
20.05
 6,019,200 19.49 20.64 19.81 0 213,900 -4.7
24/05/2022
19.49
 5,289,600 18.25 19.49 17.79 78,200 50,200 0.6
23/05/2022
18.25
 4,056,900 19.08 19.49 18.02 46,800 538,800 -9.7
20/05/2022
19.08
 4,687,000 19.22 19.81 18.94 25,200 455,800 -8.9
19/05/2022
19.22
 4,301,900 18.52 19.26 18.06 99,700 20,000 1.7
18/05/2022
18.52
 4,984,800 17.74 18.94 18.25 407,400 33,900 7.5
17/05/2022
17.74
 3,680,700 16.59 17.74 16.59 368,400 0 7.1
16/05/2022
16.59
 2,842,300 16.91 17.88 16.59 182,700 200,300 -0.3
13/05/2022
16.91
 4,578,300 18.16 18.16 16.91 44,400 54,800 -0.2
12/05/2022
18.16
 3,178,000 19.49 19.49 18.16 2,200 243,500 -4.9
11/05/2022
19.49
 2,598,300 18.99 19.58 18.80 0 257,300 -5.4
10/05/2022
18.99
 4,551,700 17.88 18.99 16.87 284,900 3,300 5.8
09/05/2022
17.88
 4,906,100 19.22 19.22 17.88 90,900 6,300 1.6
06/05/2022
19.22
 3,461,000 20.05 20.14 19.08 176,900 10,900 3.5
05/05/2022
20.05
 6,270,700 21.01 21.15 19.58 17,600 184,900 -3.7

Chính sách bảo mật | Điều khoản sử dụng |