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)
14/08/2023
10.80
 3,863,600 10.75 11.30 10.70 2,000 11,200 -0.1
11/08/2023
10.75
 3,436,200 10.80 10.85 10.50 1,100 0 0.0
10/08/2023
10.85
 6,437,800 10.80 11.20 10.05 300 4,700 -0.0
09/08/2023
10.80
 5,092,400 10.45 10.95 10.20 0 600 -0.0
08/08/2023
10.45
 4,186,500 10.10 10.75 10.10 2,500 600 0.0
07/08/2023
10.50
 4,385,500 10.10 10.60 9.54 5,200 15,000 -0.1
04/08/2023
10.25
 4,717,500 10 10.45 9.95 2,100 198,200 -2.0
03/08/2023
9.94
 3,229,600 10.20 10.30 9.91 3,000 1,900 0.0
02/08/2023
9.20
 2,062,100 9.37 9.48 8.95 66,100 206,028 -1.3
01/08/2023
8.65
 6,310,800 9.16 9.20 8.64 16,100 169,300 -1.3
31/07/2023
10.70
 9,632,100 10 10.70 10 0 8,900 -0.1
28/07/2023
10
 7,197,600 9.40 10 9.30 0 5,200 -0.0
27/07/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
26/07/2023
9.30
 2,001,800 9.35 9.36 9.23 0 700 -0.0
25/07/2023
9.35
 1,932,600 9.20 9.47 9.15 4,000 2,700 0.0
24/07/2023
9.20
 6,297,200 9.50 9.50 8.84 44,800 1,800 0.4
21/07/2023
9.50
 1,453,600 9.45 9.65 9.43 20,000 0 0.2
20/07/2023
9.43
 1,435,000 9.30 9.48 9.21 0 0 0
19/07/2023
9.48
 2,219,700 9.65 9.65 9.46 0 0 0
18/07/2023
9.65
 1,658,300 9.80 9.85 9.63 0 10,100 -0.1
17/07/2023
9.80
 2,536,200 9.64 9.88 9.64 600 0 0.0
14/07/2023
9.63
 2,115,100 9.58 9.74 9.40 10,300 2,200 0.1
13/07/2023
9.62
 2,360,900 9.42 9.80 9.42 6,000 36,300 -0.3
12/07/2023
9.42
 2,491,700 9.67 9.75 9.31 0 22,900 -0.2
11/07/2023
9.67
 2,713,000 9.68 9.85 9.60 8,800 4,400 0.0
10/07/2023
7.81
 705,300 7.81 7.88 7.75 800 0 0.0
07/07/2023
9.55
 2,560,800 9.20 9.73 9.12 26,300 40,200 -0.1
06/07/2023
9.20
 3,555,400 9.03 9.58 9.03 0 35,200 -0.3
05/07/2023
9.58
 3,938,700 9.60 9.88 9.55 3,000 1,300 0.0
04/07/2023
9.88
 3,140,600 9.55 10.05 9.55 0 134,200 -1.3
03/07/2023
9.99
 3,909,700 9.79 10.20 9.62 12,400 200 0.1
30/06/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
29/06/2023
10.10
 8,334,500 10.30 10.80 10.10 54,800 49,600 0.0
28/06/2023
10.10
 5,347,900 9.48 10.10 9.48 32,400 36,300 -0.0
27/06/2023
9.46
 4,886,400 8.99 9.48 8.98 1,000 46,500 -0.4
26/06/2023
8.99
 1,894,500 9 9 8.75 14,100 22,600 -0.1
23/06/2023
9
 2,329,300 9.10 9.10 8.95 2,100 100 0.0
22/06/2023
9.10
 2,597,000 9.15 9.25 9 25,900 200 0.2
21/06/2023
9.14
 2,776,000 8.90 9.23 8.90 67,300 0 0.6
20/06/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
19/06/2023
8.65
 3,405,700 9.10 9.10 8.48 5,000 23,200 -0.2
16/06/2023
9.11
 3,771,900 9.15 9.54 9.10 6,600 32,400 -0.2
15/06/2023
9.13
 2,383,700 9.22 9.29 9.11 3,200 57,000 -0.5
14/06/2023
9.22
 4,553,100 9.13 9.49 9.01 15,500 11,200 0.0
13/06/2023
3.50
 525,400 3.60 3.60 3.40 0 200 -0.0
12/06/2023
9.23
 4,928,400 8.90 9.40 8.88 68,300 138,300 -0.7
09/06/2023
8.89
 3,566,400 8.80 8.95 8.50 53,900 27,700 0.2
08/06/2023
8.80
 6,028,200 9.20 9.20 8.80 15,600 8,000 0.1
07/06/2023
9
 6,626,400 8.46 9 8 67,900 80,700 -0.1
06/06/2023
8.46
 3,631,100 8.33 8.51 8.28 46,800 204,300 -1.3
05/06/2023
8.28
 1,846,500 8.26 8.46 8.21 10,500 7,500 0.0
02/06/2023
8.26
 3,218,900 8.34 8.48 8.24 5,500 506,300 -4.2
01/06/2023
8.35
 2,541,800 8.44 8.51 8.31 1,600 500,000 -4.2
31/05/2023
8.45
 3,363,000 8.20 8.63 8.20 57,000 0 0.5
30/05/2023
8.21
 2,649,600 8.33 8.40 8.15 4,700 46,300 -0.3
29/05/2023
8.34
 2,582,900 8.25 8.48 8.25 0 0 0
26/05/2023
8.21
 2,001,300 8.16 8.35 8.16 700 0 0.0
25/05/2023
8.15
 3,284,200 8.40 8.50 8 5,600 123,100 -0.9
24/05/2023
8.39
 2,815,800 8.64 8.86 8.30 16,500 7,200 0.1
23/05/2023
8.65
 7,080,000 8.38 8.97 8.38 3,400 27,600 -0.2
22/05/2023
8.39
 3,559,600 8.24 8.39 8.02 77,000 15,500 0.5
19/05/2023
7.85
 8,147,400 8 8.24 7.67 23,900 1,037,600 -8.0
18/05/2023
8.04
 9,071,100 8.50 8.52 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 9.55 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 8.50 8.50 8.33 15,600 89,800 -0.6
10/05/2023
8.43
 3,593,400 8.30 8.47 8.30 214,300 500 1.8
09/05/2023
8.27
 3,123,300 8.10 8.34 8.10 102,700 10,000 0.8
08/05/2023
8.10
 1,789,600 8.08 8.15 8.07 2,800 11,400 -0.1
05/05/2023
8.08
 1,483,100 8.02 8.16 8.02 4,200 39,600 -0.3
04/05/2023
8.01
 2,207,800 8 8.12 7.99 35,400 0 0.3
03/05/2023
8.36
 1,079,100 8.85 8.85 8.36 10 2,400 -0.0
02/05/2023
9.63
 2,092,400 9.46 9.98 9.41 1,000 60,900 -0.6
01/05/2023
9.23
 3,094,300 9.65 9.65 9.20 22,700 0 0.2
28/04/2023
8.17
 1,477,700 8.25 8.29 8.17 37,100 0 0.3
27/04/2023
8.20
 1,770,600 8.20 8.25 8.15 68,200 0 0.6
26/04/2023
8.14
 1,073,500 8.20 8.20 8.02 1,500 0 0.0
25/04/2023
8.14
 1,606,100 8.30 8.36 8.12 14,000 0 0.1
24/04/2023
8.20
 2,623,200 8.11 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
8.12
 2,825,700 8.15 8.27 8.02 5,800 215,700 -1.7
19/04/2023
8.31
 2,650,700 8.51 8.54 8.30 5,800 10,400 -0.0
18/04/2023
8.40
 5,188,300 8.05 8.45 7.98 178,000 32,772 1.2
17/04/2023
8
 1,570,300 8.01 8.10 7.99 10,200 0 0.1
14/04/2023
8.04
 2,295,800 8.15 8.15 8 0 5,100 -0.0
13/04/2023
8.12
 1,867,600 8.01 8.25 8.01 100 35,205 -0.3
12/04/2023
8.05
 3,732,400 8.20 8.20 8 20,600 20,519 0.0
11/04/2023
7.10
 859,100 7.04 7.30 6.91 82,300 6,500 0.5
10/04/2023
7.88
 653,400 7.80 7.99 7.80 0 0 0
07/04/2023
9.88
 3,140,600 9.55 10.05 9.55 0 134,200 -1.3
06/04/2023
8.55
 4,227,700 8.65 8.85 8.55 67,100 10,400 0.5
05/04/2023
8.01
 2,207,800 8 8.12 7.99 35,400 0 0.3
04/04/2023
8.50
 2,922,800 8.53 8.67 8.46 27,100 400 0.2
03/04/2023
8.36
 1,079,100 8.85 8.85 8.36 10 2,400 -0.0
31/03/2023
8.29
 1,207,200 8.38 8.41 8.18 3,900 73,790 -0.6
30/03/2023
8.30
 3,059,400 8.15 8.49 8.08 100 9,800 -0.1
29/03/2023
8.04
 1,096,900 8.12 8.12 8.01 8,600 0 0.1
28/03/2023
8.11
 1,791,100 8.19 8.32 8.11 4,272 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |