CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

2.90
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
(2026-09-08) 		-0.80 -21.05% 13,594,800 -37,497 -0.1
2.90
3.80
2.90
2 tháng
(2026-08-10) 		-1.30 -30.23% 26,595,500 -37,297 -0.1
2.90
4.30
2.90
3 tháng
(2026-07-10) 		-1.70 -36.17% 40,330,100 -84,897 -0.3
2.90
4.80
2.90
6 tháng
(2026-04-13) 		-2 -40% 95,434,100 157,703 1.0
2.90
6.30
2.90
12 tháng
(2025-10-13) 		-4.10 -57.75% 274,777,600 -4,894,797 -31.0
2.90
7.10
2.90
24 tháng
(2024-10-18) 		-1.90 -38.78% 811,978,545 -4,543,564 -29.3
2.90
8.60
2.90
36 tháng
(2023-10-24) 		-5 -62.50% 1,178,208,075 -10,983,135 -64.8
2.90
9.67
2.90
60 tháng
(2021-11-03) 		-15.02 -83.35% 3,461,796,675 -15,723,297 -161.7
2.90
31.80
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2023
8.35
 1,426,400 8.45 8.48 8.30 40,300 4,200 0.3
09/03/2023
8.47
 1,887,500 8.45 8.56 8.44 59,900 300 0.5
08/03/2023
8.40
 1,159,200 8.30 8.46 8.20 18,114 0 0.2
07/03/2023
8.30
 1,075,500 8.35 8.58 8.25 3,000 0 0.0
06/03/2023
8.40
 1,246,200 8.50 8.70 8.40 5,100 24,990 -0.2
03/03/2023
8.36
 1,079,100 8.85 8.85 8.36 10 2,400 0.0
02/03/2023
8.45
 664,800 8.50 8.61 8.45 84 9,561 -0.1
01/03/2023
8.50
 1,463,800 8.18 8.50 8.08 23,900 0 0.2
28/02/2023
8.17
 1,108,000 8.20 8.37 8.14 1,600 0 0.0
27/02/2023
8.16
 1,314,200 8.45 8.45 8.16 11,800 9,500 0.0
24/02/2023
8.50
 866,400 8.70 8.80 8.50 3,100 12,605 -0.1
23/02/2023
8.69
 2,051,300 8.80 8.83 8.45 7,500 58,000 -0.4
22/02/2023
8.80
 2,565,900 9.03 9.15 8.80 18,200 30,600 -0.1
21/02/2023
9.18
 2,655,400 9.30 9.38 9.06 33,600 27,199 0.1
20/02/2023
9.18
 2,778,600 8.80 9.20 8.75 90,100 8 0.8
17/02/2023
8.73
 1,683,800 8.80 8.99 8.65 26,600 0 0.2
16/02/2023
8.70
 1,674,600 8.69 8.75 8.56 48,000 600 0.4
15/02/2023
8.56
 2,968,700 8.25 8.60 8.21 18,800 30,600 -0.1
14/02/2023
8.06
 1,546,700 8.38 8.38 7.94 9,100 33,800 -0.2
13/02/2023
8.38
 6,357,300 8.38 8.65 8.38 25,500 52,748 -0.2
10/02/2023
9.01
 1,565,700 9.17 9.25 9 23,500 98,600 -0.7
09/02/2023
9.25
 960,500 9.10 9.40 9.10 33,200 29,200 0.0
08/02/2023
9.20
 2,062,100 9.37 9.48 8.95 66,100 206,028 -1.3
07/02/2023
9.28
 2,787,400 9.74 9.74 9.22 64,100 157,960 -0.9
06/02/2023
9.66
 1,452,700 9.60 9.71 9.25 21,000 7,600 0.1
03/02/2023
9.63
 2,092,400 9.46 9.98 9.41 1,000 60,900 -0.6
02/02/2023
9.47
 3,383,600 9.90 9.98 9.40 12,200 49,800 -0.4
01/02/2023
9.89
 4,573,200 10.60 10.75 9.80 7,000 26,760 -0.2
31/01/2023
10.50
 3,986,900 10.25 10.50 10.10 0 108 0.0
30/01/2023
10.45
 5,708,200 10.45 10.70 10.20 8,100 110,309 -1.1
27/01/2023
10.20
 4,638,100 9.72 10.20 9.57 181,200 2,040 1.8
19/01/2023
9.55
 2,687,700 9.61 9.68 9.42 134,100 0 1.3
18/01/2023
9.61
 3,412,800 9.80 9.80 9.51 11,500 40,800 -0.3
17/01/2023
9.30
 4,591,900 8.70 9.30 8.70 192,100 3,000 1.8
16/01/2023
8.70
 1,327,800 8.90 8.98 8.69 1,500 16,601 -0.1
13/01/2023
8.83
 1,632,800 9.05 9.05 8.80 36,100 70,000 -0.3
12/01/2023
8.87
 1,604,600 9.10 9.10 8.81 42,400 20,100 0.2
11/01/2023
8.94
 2,142,500 9.06 9.19 8.94 7,300 1,200 0.1
10/01/2023
8.99
 2,709,700 8.79 9.05 8.61 83,800 12,800 0.6
09/01/2023
8.65
 2,604,300 8.50 8.99 8.45 9,500 17,098 -0.1
06/01/2023
8.65
 6,310,800 9.16 9.20 8.64 16,100 169,300 -1.3
05/01/2023
9.23
 3,094,300 9.65 9.65 9.20 22,700 0 0.2
04/01/2023
9.61
 2,883,300 9.59 9.98 9.45 81,900 5 0.8
03/01/2023
9.45
 7,187,700 8.57 9.50 8.57 123,800 61,100 0.6
30/12/2022
9.21
 1,539,500 9.38 9.38 9.17 21,100 89,200 -0.6
29/12/2022
9.23
 1,539,700 9.33 9.56 9.23 9,400 8,900 0.0
28/12/2022
9.33
 1,414,100 9.58 9.58 9.33 16,400 68,100 -0.5
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 9.43 9.70 9.25 41,301 5 0.4
21/12/2022
9.41
 2,900,600 10 10 9.13 56,500 5,900 0.5
20/12/2022
9.80
 5,738,800 10.35 10.50 9.68 80,700 12,400 0.7
19/12/2022
10.40
 5,153,200 10.60 11.10 10.40 18,100 10,900 0.1
16/12/2022
10.90
 4,183,000 10.60 11.30 10.45 26,800 5,800 0.2
15/12/2022
10.75
 3,619,800 11 11.20 10.70 15,500 12,800 0.0
14/12/2022
11.05
 5,836,900 11.65 11.90 11.05 15,804 11,434 0.0
13/12/2022
11.50
 6,739,800 10.70 11.50 10.45 7,900 84,400 -0.9
12/12/2022
11.20
 7,835,800 11.25 11.25 10.80 16,800 55,403 -0.4
09/12/2022
10.55
 5,502,300 10 10.55 9.85 3,200 10,580 -0.1
08/12/2022
9.89
 2,336,700 9.60 10.05 9.56 21,200 11,826 0.1
07/12/2022
9.45
 4,003,100 9.45 10 9.45 147,600 14,500 1.3
06/12/2022
10.15
 7,146,400 10.45 10.85 10.15 6,500 93,200 -0.9
05/12/2022
10.90
 5,357,900 11.10 11.10 10.55 45,300 355,913 -3.4
02/12/2022
10.65
 6,128,600 9.80 10.65 9.55 13,411 128,705 -1.2
01/12/2022
10
 7,689,700 9.56 10.05 9.56 16,390 59,978 -0.4
30/11/2022
9.42
 4,034,100 9.08 9.55 8.88 29,700 113,200 -0.8
29/11/2022
9.02
 7,748,700 9.05 9.05 8.50 37,000 103,200 -0.6
28/11/2022
8.46
 2,294,500 8.40 8.46 8.30 20,000 0 0.2
25/11/2022
7.91
 2,172,100 7.47 7.91 7.47 116,500 0 0.9
24/11/2022
7.40
 1,786,900 7.40 7.52 7 135,700 41,400 0.7
23/11/2022
7.44
 2,086,800 7.85 8.15 7.44 7,800 77,600 -0.5
22/11/2022
7.99
 4,490,500 8 8.64 7.80 21,900 98,656 -0.6
21/11/2022
8.09
 2,495,800 8 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 7.48 7.72 7.40 19,300 172,117 -1.2
16/11/2022
7.22
 8,653,200 6.28 7.22 6.28 314,600 1,200 2.3
15/11/2022
6.75
 497,300 6.75 6.75 6.75 3,800 0 0.0
14/11/2022
7.25
 1,794,800 7.25 7.49 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 8.51 8.71 8.37 30,300 26,500 0.0
09/11/2022
9
 2,129,800 9.14 9.35 9 50,800 19,100 0.3
08/11/2022
9.04
 4,278,300 9.04 9.34 9.04 68,400 18,648 0.4
07/11/2022
9.72
 1,688,300 10.30 10.45 9.72 10,600 137,400 -1.2
04/11/2022
10.45
 3,009,900 10.80 11.20 10.45 19,813 126,805 -1.1
03/11/2022
11.20
 3,692,300 10.30 11.20 10.30 87,300 3,000 0.9
02/11/2022
10.50
 1,619,900 10.70 10.85 10.50 54,700 800 0.6
01/11/2022
10.45
 1,563,700 10.40 10.55 10.25 192,200 71 2.0
31/10/2022
10.10
 1,947,100 10.85 10.85 10 55,000 44,000 0.1
28/10/2022
10.75
 2,155,000 11 11.25 10.70 12,400 119,824 -1.2
27/10/2022
10.75
 3,136,700 10 10.75 9.80 257,500 0 2.6
26/10/2022
10.05
 2,787,100 10.50 11.30 10.05 98,500 100 1.0
25/10/2022
10.80
 3,128,100 11.25 11.95 10.75 191,600 6,200 2.0
24/10/2022
11.55
 2,043,000 12.45 12.60 11.55 62,500 900 0.7
21/10/2022
12.40
 3,022,900 13.45 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 13.90 14.10 13.65 100 6,000 -0.1
17/10/2022
13.50
 1,617,600 13.10 13.50 13.05 24,100 74,120 -0.7
14/10/2022
13.35
 2,378,100 13.45 13.70 13.20 7,500 2,600 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc