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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |