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)
22/12/2021
24.19
 8,152,400 23.96 24.84 23.87 98,800 30,000 1.8
21/12/2021
23.92
 5,790,100 23.22 24.28 23.22 348,900 45,900 7.9
20/12/2021
23.50
 9,358,900 24.38 24.42 23.36 101,600 217,300 -3.0
17/12/2021
24.42
 10,734,800 25.16 25.71 24.19 81,000 365,200 -7.6
16/12/2021
24.88
 9,689,900 23.96 24.88 23.69 224,900 19,600 5.4
15/12/2021
24.01
 10,483,400 24.88 25.30 23.82 53,300 129,200 -2.0
14/12/2021
25.07
 8,905,400 24.98 26.27 24.70 64,800 135,700 -1.9
13/12/2021
24.98
 13,453,700 23.73 24.98 23.55 526,600 17,000 13.8
10/12/2021
23.36
 7,458,500 23.59 24.24 23.32 19,500 250,800 -5.9
09/12/2021
23.69
 6,629,900 22.58 23.87 22.58 26,100 3,400 0.6
08/12/2021
23.13
 4,788,500 22.86 23.50 22.81 13,600 6,000 0.2
07/12/2021
22.76
 6,255,100 21.80 22.76 21.29 523,500 1,200 12.5
06/12/2021
21.29
 8,514,000 22.12 22.86 21.01 477,200 17,500 11.1
03/12/2021
22.12
 12,346,800 23.64 23.96 22.12 56,300 159,500 -2.5
02/12/2021
23.59
 9,599,100 24.56 25.11 23.59 100,200 467,800 -9.7
01/12/2021
24.79
 6,601,300 24.84 25.07 24.19 115,300 96,600 0.5
30/11/2021
24.84
 11,511,600 24.05 25.30 24.05 107,400 203,400 -2.5
29/11/2021
23.96
 12,893,000 22.30 24.33 22.30 347,300 299,800 0.7
26/11/2021
23.18
 9,348,900 23.50 24.15 22.76 17,500 496,100 -12.1
25/11/2021
23.59
 10,666,900 23.64 24.56 23.18 35,300 265,300 -5.9
24/11/2021
23.64
 10,510,400 23.69 23.82 23.04 36,591 253,291 -5.6
23/11/2021
22.30
 8,884,100 20.55 22.30 20.55 554,900 39,200 11.9
22/11/2021
20.87
 12,882,700 22.49 22.99 20.87 335,400 142,400 4.4
19/11/2021
22.44
 19,571,700 23.69 24.33 22.30 17,900 270,600 -6.5
18/11/2021
23.96
 8,935,000 23.50 24.42 23.32 24,200 52,900 -0.7
17/11/2021
23.78
 6,464,800 23.22 23.82 22.76 29,300 276,700 -6.3
16/11/2021
23.13
 18,088,200 21.38 23.13 21.11 209,900 13,500 4.9
15/11/2021
21.66
 13,703,200 21.61 22.76 21.29 11,400 193,500 -4.3
12/11/2021
21.80
 8,600,800 21.93 22.07 21.38 114,500 215,700 -2.4
11/11/2021
21.93
 15,321,600 22.49 22.76 21.20 21,200 615,200 -14.2
10/11/2021
21.84
 9,457,800 20.55 21.84 20.55 288,400 20,600 6.1
09/11/2021
20.41
 9,297,900 20.18 20.87 20.00 4,800 150,600 -3.2
08/11/2021
20.28
 12,137,500 20.14 21.11 19.81 100,800 186,200 -2.0
05/11/2021
20.18
 9,377,600 20.00 20.60 19.86 15,000 118,500 -2.3
04/11/2021
19.26
 13,291,400 18.02 19.26 17.51 667,600 354,600 6.3
03/11/2021
18.02
 22,029,700 19.26 19.35 18.02 192,700 127,300 1.3
02/11/2021
19.35
 9,960,900 18.62 19.72 18.62 363,300 293,800 1.4
01/11/2021
18.62
 13,455,700 17.93 18.62 17.79 39,500 57,800 -0.4
29/10/2021
17.42
 15,660,500 16.59 17.42 16.54 648,500 100,400 10.2
28/10/2021
16.31
 6,910,800 16.45 16.64 16.22 4,700 84,600 -1.4
27/10/2021
16.45
 11,248,100 16.13 16.73 16.04 145,200 77,500 1.2
26/10/2021
16.04
 6,104,000 15.90 16.22 15.67 114,300 21,700 1.6
25/10/2021
16.08
 12,930,000 15.67 16.36 15.67 76,400 110,100 -0.6
22/10/2021
15.58
 17,475,700 14.75 15.58 14.70 145,100 22,300 2.1
21/10/2021
14.56
 3,685,500 14.79 14.84 14.52 2,300 300 0.0
20/10/2021
14.65
 4,040,400 14.65 14.93 14.47 88,300 5,400 1.3
19/10/2021
14.56
 4,523,400 14.42 14.70 14.38 87,900 0 1.4
18/10/2021
14.38
 11,088,600 14.84 14.98 14.38 12,200 80,800 -1.1
15/10/2021
14.84
 8,939,100 15.30 15.35 14.75 2,100 68,200 -1.1
14/10/2021
15.25
 5,781,900 15.30 15.44 15.16 71,800 8,000 1.1
13/10/2021
15.16
 6,172,700 15.21 15.44 15.11 5,100 200 0.1
12/10/2021
15.07
 5,963,800 15.11 15.39 15.02 13,400 45,700 -0.5
11/10/2021
15.07
 9,291,400 15.16 15.30 14.79 133,700 30,800 1.5
08/10/2021
15.07
 6,523,900 15.30 15.58 15.07 88,700 1,500 1.4
07/10/2021
15.21
 7,164,000 15.48 15.58 15.16 76,800 7,600 1.2
06/10/2021
15.35
 11,243,300 14.84 15.48 14.75 2,100 47,900 -0.8
05/10/2021
14.75
 4,338,900 14.84 15.02 14.75 4,500 18,100 -0.2
04/10/2021
14.84
 8,526,800 14.56 15.11 14.38 30,100 63,700 -0.5
01/10/2021
14.56
 7,446,200 14.33 14.88 14.33 747,825 1,256,125 -8.0
30/09/2021
14.47
 4,601,900 14.65 14.70 14.42 18,800 211,500 -3.0
29/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
29/09/2021
14.65
 10,285,900 14.15 14.70 13.87 70,800 191,900 -1.8
28/09/2021
13.78
 6,331,000 13.78 14.04 13.69 154,400 0 2.4
27/09/2021
13.78
 9,232,300 13.87 14.39 13.74 30,800 212,400 -2.9
24/09/2021
13.87
 9,963,000 13.69 14.39 13.56 12,700 5,700 0.1
23/09/2021
13.65
 6,635,700 14.22 14.22 13.65 6,400 86,700 -1.3
22/09/2021
14.04
 11,116,600 13.17 14.04 13.17 236,200 6,500 3.6
21/09/2021
13.17
 4,365,500 13.17 13.34 13.03 131,100 25,400 1.6
20/09/2021
13.39
 5,899,900 13.60 13.74 13.34 223,300 21,300 3.1
17/09/2021
13.39
 4,666,600 13.43 13.69 13.30 135,400 200 2.1
16/09/2021
13.30
 3,176,900 13.52 13.65 13.30 0 80,500 -1.2
15/09/2021
13.39
 4,048,200 12.90 13.43 12.77 148,600 2,800 2.2
14/09/2021
12.90
 4,268,600 12.99 13.25 12.90 6,200 1,600 0.1
13/09/2021
13.12
 5,764,800 13.52 13.65 13.12 3,400 109,500 -1.6
10/09/2021
13.56
 5,919,400 13.74 14.22 13.56 1,200 122,900 -1.9
09/09/2021
13.74
 3,866,600 13.47 13.82 13.43 67,000 3,400 1.0
08/09/2021
13.47
 5,190,400 13.65 13.74 13.34 118,300 14,000 1.6
07/09/2021
13.65
 9,377,900 14.39 14.48 13.47 31,200 292,900 -4.2
06/09/2021
14.26
 13,073,600 13.52 14.26 13.52 123,900 16,800 1.7
01/09/2021
13.34
 5,142,400 12.95 13.34 12.90 30,700 300 0.5
31/08/2021
12.95
 5,264,400 13.30 13.30 12.90 18,200 75,300 -0.9
30/08/2021
13.21
 5,941,800 12.99 13.34 12.90 150,399 211,499 -0.9
27/08/2021
12.73
 3,820,600 12.24 12.73 12.20 2,300 35,800 -0.5
26/08/2021
12.29
 3,141,100 12.46 12.73 12.24 2,100 135,300 -1.9
25/08/2021
12.33
 2,761,200 12.20 12.38 12.07 10,000 65,600 -0.8
24/08/2021
12.07
 4,834,500 12.11 12.38 12.03 149,500 11,000 1.9
23/08/2021
12.11
 6,773,600 12.81 12.99 12.11 132,900 7,000 1.8
20/08/2021
12.90
 9,221,500 13.52 13.82 12.73 98,000 1,900 1.5
19/08/2021
13.65
 5,091,400 13.39 13.78 13.25 140,400 44,700 1.5
18/08/2021
13.30
 5,225,200 13.25 13.60 13.21 140,900 25,800 1.8
17/08/2021
13.34
 7,546,700 13.82 13.82 13.25 16,200 77,300 -0.9
16/08/2021
13.82
 7,733,800 14.04 14.13 13.78 364,300 42,900 5.1
13/08/2021
13.69
 11,059,100 13.52 13.82 13.21 131,300 24,500 1.4
12/08/2021
13.21
 11,714,000 12.29 13.21 12.24 54,200 40,000 0.2
11/08/2021
12.38
 4,401,500 12.55 12.73 12.38 37,700 14,800 0.3
10/08/2021
12.55
 5,198,800 12.81 12.81 12.46 3,800 151,900 -2.1
09/08/2021
12.55
 3,796,900 12.46 12.73 12.33 9,100 92,600 -1.2
06/08/2021
12.51
 7,262,000 12.38 12.81 12.38 5,900 19,000 -0.2
05/08/2021
12.38
 5,612,700 11.89 12.46 11.76 41,000 5,800 0.5
04/08/2021
11.89
 3,672,900 11.67 11.94 11.59 71,500 13,900 0.8
03/08/2021
11.59
 2,759,600 11.76 11.81 11.54 1,700 97,400 -1.3

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