Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	6.20	592,900	6.30	6.30	6.20	0	0	-0.0
26/01/2026	6.30	1,136,900	6.30	6.40	6.20	0	0	0
23/01/2026	6.40	689,600	6.40	6.40	6.30	0	200	-0.0
22/01/2026	6.40	1,316,600	6.30	6.50	6.30	0	2,500	-0.0
21/01/2026	6.30	845,300	6.40	6.40	6.20	0	1,000	-0.0
20/01/2026	6.40	1,373,100	6.50	6.50	6.30	2,500	27,000	-0.2
19/01/2026	6.50	1,006,600	6.60	6.70	6.40	0	100	-0.0
16/01/2026	6.60	4,674,400	6.30	6.90	6.20	0	25,300	-0.2
15/01/2026	6.30	1,075,600	6.30	6.30	6.20	0	0	0
14/01/2026	6.30	829,300	6.40	6.50	6.20	0	70,000	-0.4
13/01/2026	6.40	1,527,400	6.30	6.40	6.20	0	2,500	-0.0
12/01/2026	6.30	1,445,800	6.20	6.30	6.10	2,600	0	0.0
09/01/2026	6.30	1,527,000	6.30	6.40	6.20	0	0	0
08/01/2026	6.30	1,266,200	6.20	6.40	6.20	0	2,500	-0.0
07/01/2026	6.30	1,211,900	6.30	6.30	6.20	0	0	0
06/01/2026	6.30	1,893,000	6.30	6.30	6.10	0	1,400	-0.0
05/01/2026	6.30	786,000	6.20	6.40	6.10	0	0	0
31/12/2025	6.40	937,900	6.40	6.40	6.20	0	0	0
30/12/2025	6.40	584,900	6.30	6.40	6.30	0	0	0
29/12/2025	6.30	590,500	6.30	6.40	6.30	0	300	-0.0
26/12/2025	6.40	1,022,500	6.40	6.40	6.20	0	0	0
25/12/2025	6.30	2,114,600	6.50	6.70	6.20	0	200,800	-1.3
24/12/2025	6.60	944,400	6.70	6.70	6.50	0	36,200	-0.2
23/12/2025	6.70	2,912,600	6.60	6.90	6.60	175,800	115,000	0.4
22/12/2025	6.60	1,511,700	6.50	6.60	6.40	0	79,800	-0.5
19/12/2025	6.50	1,651,100	6.60	6.60	6.40	80,000	208,400	-0.8
18/12/2025	6.60	882,900	6.70	6.70	6.50	35,800	0	0.2
17/12/2025	6.70	2,218,600	6.60	6.70	6.50	167,300	3,200	1.1
16/12/2025	6.60	2,323,800	6.60	6.70	6.30	59,000	5,000	0.4
15/12/2025	6.60	1,420,700	6.80	6.90	6.60	36,200	0	0.2
12/12/2025	6.80	4,002,600	6.80	7.20	6.60	380,900	12,600	2.5
11/12/2025	6.80	3,978,100	6.60	6.90	6.50	1,700	0	0.0
10/12/2025	6.60	3,079,100	6.30	6.70	6.20	0	55,700	-0.4
09/12/2025	6.30	1,305,600	6.40	6.40	6.10	0	1,000	-0.0
08/12/2025	6.40	890,600	6.30	6.40	6.20	0	0	0
05/12/2025	6.40	906,200	6.40	6.50	6.30	2,500	200	0.0
04/12/2025	6.40	1,239,400	6.30	6.50	6.30	2,600	1,800	0.0
03/12/2025	6.40	1,454,300	6.20	6.40	6.20	0	0	0
02/12/2025	6.30	795,700	6.20	6.30	6.10	0	0	0
01/12/2025	6.20	825,600	6.30	6.30	6.20	100	1,000	-0.0
28/11/2025	6.30	448,700	6.20	6.30	6.10	0	0	0
27/11/2025	6.20	1,008,500	6.30	6.30	6.10	7,100	0	0.0
26/11/2025	6.30	1,023,100	6.30	6.30	6.20	200	0	0.0
25/11/2025	6.30	567,900	6.30	6.40	6.20	300	2,000	-0.0
24/11/2025	6.30	1,242,100	6.40	6.40	6.20	5,000	0	0.0
21/11/2025	6.40	737,100	6.30	6.40	6.20	0	1,000	-0.0
20/11/2025	6.40	1,650,700	6.40	6.40	6.30	0	20,000	-0.1
19/11/2025	6.40	846,500	6.40	6.40	6.30	0	0	0
18/11/2025	6.40	758,000	6.50	6.50	6.30	20,000	0	0.1
17/11/2025	6.50	957,400	6.30	6.50	6.20	0	0	0
14/11/2025	6.30	666,300	6.30	6.30	6.20	0	800	-0.0
13/11/2025	6.30	405,000	6.30	6.30	6.20	0	0	0
12/11/2025	6.30	506,000	6.20	6.30	6.10	200	0	0.0
11/11/2025	6.20	880,600	6.20	6.20	6.10	0	0	0
10/11/2025	6.10	713,000	6.20	6.20	6.10	0	2,000	-0.0
07/11/2025	6.10	1,263,700	6.40	6.40	6.10	0	0	0
06/11/2025	6.40	652,800	6.40	6.40	6.20	0	0	0
05/11/2025	6.40	556,000	6	6.50	6	10,000	0	0.1
04/11/2025	6.50	1,868,800	6.40	6.50	6.20	9,400	3,000	0.0
03/11/2025	6.40	1,895,900	6.70	6.80	6.30	32,100	14,400	0.1
31/10/2025	6.70	2,889,300	6.60	6.90	6.50	13,200	243,200	-1.6
30/10/2025	6.60	2,904,700	6.30	6.60	6.30	1,000	200,000	-1.3
29/10/2025	6.40	2,129,100	6.20	6.50	6.10	2,000	550,000	-3.4
28/10/2025	6.30	1,780,800	6.10	6.30	6	6,300	120,100	-0.7
27/10/2025	6.10	1,492,000	6.30	6.30	6.10	20,000	575,300	-3.4
24/10/2025	6.30	1,534,300	6.30	6.40	6	0	0	0
23/10/2025	6.40	1,565,200	6.40	6.50	6.20	1,300	535,700	-3.4
22/10/2025	6.40	1,389,600	6.30	6.40	6.20	0	450,000	-2.8
21/10/2025	6.30	2,291,400	6.50	6.60	6.20	0	450,000	-2.8
20/10/2025	6.40	3,491,400	6.50	6.80	6.20	155,300	500,000	-2.3
17/10/2025	6.50	3,315,700	6.80	6.80	6.50	61,400	682,600	-4.1
16/10/2025	6.80	1,935,700	6.80	7	6.70	20,200	500,000	-3.3
15/10/2025	6.80	1,572,300	7.10	7.10	6.80	2,100	300,000	-2.1
14/10/2025	7	2,039,000	7	7.20	6.90	27,000	100	0.2
13/10/2025	7.10	1,487,900	7	7.10	6.90	0	0	0
10/10/2025	7.20	1,586,800	7.20	7.20	7	0	0	0
09/10/2025	7.20	1,713,200	7.20	7.30	7.10	0	0	0
08/10/2025	7.30	1,275,100	7.30	7.50	7.20	4,100	120,100	-0.8
07/10/2025	7.30	773,400	7.40	7.40	7.20	500	1,100	-0.0
06/10/2025	7.40	1,406,500	7.30	7.40	7.10	400	7,000	-0.0
03/10/2025	7.30	2,423,800	7.40	7.40	7.10	4,400	0	0.0
02/10/2025	7.50	1,116,300	7.50	7.60	7.30	2,800	5,000	-0.0
01/10/2025	7.50	1,088,700	7.50	7.60	7.40	2,800	0	0.0
30/09/2025	7.40	2,093,300	7.60	7.70	7.30	20,000	0	0.2
29/09/2025	7.60	1,702,400	7.70	7.70	7.50	3,000	1,500	0.0
26/09/2025	7.70	1,602,300	7.80	7.80	7.60	0	0	0
25/09/2025	7.70	2,186,400	7.60	7.90	7.60	0	200	-0.0
24/09/2025	7.70	1,517,500	7.60	7.70	7.50	2,700	0	0.0
23/09/2025	7.60	1,623,100	7.70	7.70	7.50	20,000	0	0.2
22/09/2025	7.60	1,757,600	7.80	7.80	7.60	3,000	500	0.0
19/09/2025	7.80	1,684,700	7.70	7.80	7.60	0	300	-0.0
18/09/2025	7.70	2,059,500	7.80	7.90	7.70	0	219,600	-1.7
17/09/2025	7.80	2,522,800	7.90	8	7.70	4,000	100	0.0
16/09/2025	7.90	2,738,200	8.30	8.30	7.90	6,100	0	0.0
15/09/2025	8.10	4,477,400	7.90	8.10	7.80	3,000	519,000	-4.1
12/09/2025	7.90	2,107,800	7.90	7.90	7.70	0	1,200	-0.0
11/09/2025	7.80	3,605,000	7.90	7.90	7.50	400	0	0.0
10/09/2025	7.90	1,378,400	8.10	8.20	7.80	0	0	0
09/09/2025	8	4,491,800	7.80	8.30	7.80	0	0	0
08/09/2025	7.70	4,691,400	7.80	8	7.60	2,200	2,500	-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 (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

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH