Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	3.60	209,700	3.60	3.70	3.60	0	0	0
17/09/2026	3.70	735,600	3.60	3.70	3.50	200	12,800	0
16/09/2026	3.50	200,800	3.50	3.60	3.50	0	3,000	-0.0
15/09/2026	3.50	438,600	3.50	3.60	3.40	0	0	0
14/09/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
11/09/2026	3.50	843,600	3.70	3.70	3.50	0	19,000	-0.1
10/09/2026	3.60	1,171,400	3.70	3.80	3.60	0	0	0
09/09/2026	3.70	336,000	3.80	3.80	3.70	0	0	0
08/09/2026	3.80	361,700	3.80	3.90	3.70	0	0	0
07/09/2026	3.80	780,700	3.90	3.90	3.80	0	100	-0.0
04/09/2026	3.90	339,400	3.80	4	3.50	0	1,100	-0.0
03/09/2026	3.90	637,800	4	4	3.80	0	0	0
02/09/2026	6.20	1,522,200	6.20	6.30	6.10	31,900	0	0.2
01/09/2026	6.30	1,527,000	6.30	6.40	6.20	2,600	0	0.0
31/08/2026	3.50	525,400	3.60	3.60	3.40	0	200	-0.0
28/08/2026	3.90	371,600	4	4	3.90	500	0	0.0
27/08/2026	4	320,100	4.10	4.10	3.90	0	0	0
26/08/2026	4.10	1,145,400	4	4.10	3.90	0	0	0
25/08/2026	4	3,027,600	4	4.10	3.50	6,000	0	0.0
24/08/2026	4.10	882,700	4.10	4.10	4	0	0	0
21/08/2026	4.10	646,100	4	4.10	3.90	0	0	0
20/08/2026	4	128,300	4	4	3.90	0	0	0
19/08/2026	4.10	406,100	4	4.10	3.90	0	0	0
18/08/2026	4	645,700	4.10	4.10	3.90	0	0	0
17/08/2026	4.10	968,300	4.10	4.10	3.90	0	0	0
14/08/2026	4	1,251,400	4.20	4.20	3.90	0	0	0
13/08/2026	4.20	309,300	4.20	4.20	4.10	0	4,900	-0.0
12/08/2026	4.20	407,600	4.30	4.30	4.10	0	0	0
11/08/2026	4.30	391,400	4.30	4.30	4.10	0	0	0
10/08/2026	4.30	341,200	4.30	4.30	4.10	0	200	-0.0
07/08/2026	4.30	429,500	4.20	4.30	4.20	0	0	0
06/08/2026	4.30	125,900	4.30	4.30	4.20	0	0	0
05/08/2026	4.30	599,800	4.30	4.40	4.20	0	0	0
04/08/2026	4.20	171,800	4.30	4.30	4.20	500	0	0.0
03/08/2026	4.30	665,700	4.20	4.30	4.10	0	0	0
31/07/2026	4.10	429,200	4.10	4.20	4.10	0	0	0
30/07/2026	4.10	593,200	4.10	4.20	4	0	0	0
29/07/2026	4.10	198,600	4	4.20	4	0	0	0
28/07/2026	4.10	302,200	4.10	4.20	4	0	0	0
27/07/2026	4.10	757,300	4.20	4.20	4.10	0	0	0
24/07/2026	4.20	345,900	4.20	4.30	4.10	0	0	0
23/07/2026	4.30	727,800	3.70	4.30	3.70	0	30,000	-0.1
22/07/2026	4.30	1,680,900	4.40	4.40	4.10	0	100	-0.0
21/07/2026	4.30	1,198,300	4.50	4.50	4.30	0	0	0
20/07/2026	4.50	673,900	4.60	4.70	4.40	0	16,000	-0.1
17/07/2026	4.60	697,200	4.70	4.70	4.60	0	0	0
16/07/2026	4.70	1,164,000	4.70	4.80	4.60	0	0	0
15/07/2026	4.80	411,900	4.70	4.80	4.70	0	0	0
14/07/2026	4.80	362,900	4.80	4.80	4.70	0	0	0
13/07/2026	4.80	1,907,600	4.80	4.90	4.70	0	2,000	-0.0
10/07/2026	4.70	291,000	4.80	4.80	4.70	0	0	0
09/07/2026	4.80	600,600	4.80	4.80	4.70	0	2,000	-0.0
08/07/2026	4.80	421,800	4.80	4.80	4.70	0	2,000	-0.0
07/07/2026	4.70	937,100	4.90	4.90	4.70	0	0	0
06/07/2026	4.90	499,500	4.90	4.90	4.80	0	0	0
03/07/2026	4.90	494,900	4.90	5	4.80	0	0	0
02/07/2026	6.30	2,110,100	6.50	6.50	6.20	20,200	0	0.1
01/07/2026	4.90	746,400	5	5	4.90	0	0	0
30/06/2026	5	410,500	5	5	4.90	0	0	0
29/06/2026	4.90	619,100	5	5	4.90	0	0	0
26/06/2026	5	251,100	4.90	5	4.80	0	0	0
25/06/2026	4.90	352,600	4.90	5	4.80	25,000	0	0.1
24/06/2026	4.90	670,800	5	5	4.80	0	0	0
23/06/2026	4.90	794,200	4.90	5	4.90	0	0	0
22/06/2026	5	464,500	4.90	5	4.90	0	1,800	-0.0
19/06/2026	5	582,800	4.90	5	4.90	0	0	0
18/06/2026	5	335,800	5	5	4.90	0	0	0
17/06/2026	4.90	720,600	5	5	4.90	0	0	0
16/06/2026	5	571,800	5	5.10	4.90	0	0	0
15/06/2026	5	1,017,000	5	5.10	4.90	0	300	-0.0
12/06/2026	5	552,700	5	5.10	4.90	300	0	0.0
11/06/2026	5	1,808,300	5	5.10	4.90	25,000	0	0.1
10/06/2026	4.90	948,000	4.90	5	4.80	0	3,000	-0.0
09/06/2026	5	873,100	5	5	4.90	1,000	0	0.0
08/06/2026	4.90	1,000,600	5	5	4.90	0	0	0
05/06/2026	5	285,300	5	5	4.90	0	0	0
04/06/2026	5	397,600	5	5	4.90	0	0	0
03/06/2026	5	291,400	5	5	4.90	0	0	0
02/06/2026	5	406,500	5	5.10	4.90	0	0	0
01/06/2026	5	448,700	5	5	4.90	0	0	0
29/05/2026	4.90	303,900	5	5	4.90	500	0	0.0
28/05/2026	4.90	513,700	5	5	4.90	0	400	-0.0
27/05/2026	5	875,600	5	5.10	4.90	0	300	-0.0
26/05/2026	5.10	629,100	5	5.10	4.90	0	0	0
25/05/2026	5.10	495,300	5.10	5.10	5	0	0	0
22/05/2026	5.10	741,000	5.10	5.10	5	200	0	0.0
21/05/2026	5.10	634,500	5.10	5.10	5	3,000	0	0.0
20/05/2026	5.10	1,750,600	5	5.10	4.90	0	0	0
19/05/2026	5.10	840,000	5.20	5.20	5	0	0	0
18/05/2026	5.20	669,800	5.10	5.20	5.10	0	2,000	-0.0
15/05/2026	5.10	1,685,500	5.10	5.20	5	120,000	0	0.6
14/05/2026	5.10	256,200	5.10	5.10	5	0	0	0
13/05/2026	5.10	1,686,900	5.10	5.10	5	0	0	0
12/05/2026	5.10	782,800	5.10	5.20	5	0	0	0
11/05/2026	5.10	989,000	5.20	5.20	5	0	0	0
08/05/2026	5.10	2,069,500	5.20	5.20	5	0	0	0
07/05/2026	5.20	1,380,600	5.30	5.40	5.10	38,000	0	0.2
06/05/2026	5.30	5,706,000	5.10	5.60	5	31,000	2,700	0.2
05/05/2026	5.10	879,800	5.10	5.10	5	6,400	10,000	-0.0
04/05/2026	5.10	1,133,500	5.10	5.10	5	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.40	-9.76%	16,873,500	4,800	0.2	3.50 6.30 3.60
2 tháng (2026-07-20)	-0.80	-17.78%	30,088,400	-45,900	-0.1	3.50 6.30 3.60
3 tháng (2026-06-22)	-1.30	-26%	44,296,200	-8,500	0.2	3.50 6.30 3.60
6 tháng (2026-03-23)	-1.50	-28.85%	110,896,100	146,400	1.0	3.50 6.30 3.60
12 tháng (2025-09-23)	-3.90	-51.32%	295,859,000	-4,934,800	-31.3	3.50 7.70 3.60
24 tháng (2024-09-30)	-1.50	-28.85%	841,718,307	-4,529,180	-29.0	3.50 8.60 3.60
36 tháng (2023-10-04)	-4.18	-53.05%	1,224,367,640	-11,150,607	-65.7	3.50 9.67 3.60
60 tháng (2021-10-14)	-11.55	-75.74%	3,639,282,640	-15,256,457	-155.0	3.50 31.80 3.60

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH