CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

6.30
0.10
(1.61%)
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
(2025-12-29) 		0 0% 24,718,000 -127,700 -0.8
6.20
6.60
6.20
2 tháng
(2025-11-28) 		0 0% 60,646,800 93,500 0.8
6.20
6.80
6.20
3 tháng
(2025-10-29) 		-0.10 -1.56% 86,769,300 -842,400 -5.1
6.10
6.80
6.20
6 tháng
(2025-07-31) 		-0.80 -11.27% 300,531,900 -5,197,400 -34.1
6.10
8.60
6.20
12 tháng
(2025-02-03) 		-0.10 -1.56% 555,505,739 -4,844,356 -32.0
5.20
8.60
6.20
24 tháng
(2024-02-07) 		-2.09 -24.91% 902,070,380 -10,997,492 -66.2
4.63
9.09
6.20
36 tháng
(2023-02-13) 		-2.08 -24.82% 1,515,817,180 -14,255,729 -93.6
4.63
10.85
6.20
60 tháng
(2021-02-22) 		-9.50 -60.12% 4,397,488,580 -15,996,477 -172.6
4.63
31.80
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |