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)
02/08/2021
11.67
 2,923,900 11.85 11.94 11.67 1,500 12,600 -0.1
30/07/2021
11.85
 3,778,800 11.85 12.07 11.81 300 83,600 -1.1
29/07/2021
11.63
 3,262,600 11.45 11.76 11.45 54,200 31,700 0.3
28/07/2021
11.32
 2,116,300 11.28 11.54 11.24 10,200 3,700 0.1
27/07/2021
11.32
 2,946,000 11.41 11.59 11.28 104,800 1,600 1.3
26/07/2021
11.24
 1,896,100 11.06 11.32 11.02 58,700 700 0.7
23/07/2021
11.19
 3,510,400 11.50 11.67 11.19 46,500 49,700 0.0
22/07/2021
11.45
 3,192,400 11.06 11.59 11.06 13,700 800 0.2
21/07/2021
11.06
 1,700,200 11.06 11.32 11.02 34,700 900 0.4
20/07/2021
11.02
 2,583,700 10.88 11.06 10.66 54,800 0 0.7
19/07/2021
10.93
 3,802,600 11.24 11.32 10.75 8,200 800 0.1
16/07/2021
11.54
 2,030,800 11.72 11.81 11.54 2,200 400 0.0
15/07/2021
11.72
 3,303,600 11.24 11.89 11.19 6,100 27,100 -0.3
14/07/2021
11.19
 3,383,200 11.15 11.54 11.06 13,100 88,900 -1.0
13/07/2021
11.10
 3,440,200 11.10 11.24 10.80 6,500 11,500 -0.1
12/07/2021
11.02
 6,048,600 11.59 11.63 11.02 60,900 25,600 0.5
09/07/2021
11.81
 3,506,000 12.29 12.46 11.81 26,500 3,100 0.3
08/07/2021
12.29
 2,028,800 12.46 12.64 12.29 3,300 6,600 0.0
07/07/2021
12.29
 4,469,400 12.64 12.64 12.11 43,200 1,500 0.6
06/07/2021
12.55
 3,510,400 13.17 13.17 12.55 12,600 17,000 -0.1
05/07/2021
12.95
 4,596,400 13.34 13.34 12.90 67,500 8,100 0.3
02/07/2021
13.25
 4,240,200 13.39 13.47 13.25 70,600 10,000 0.9
01/07/2021
13.39
 4,481,400 13.56 13.69 13.34 14,500 45,300 -0.5
30/06/2021
13.56
 3,075,000 13.82 13.87 13.52 43,000 19,000 0.4
29/06/2021
13.74
 4,626,100 13.78 14.00 13.60 5,100 1,700 0.1
28/06/2021
13.74
 6,680,200 13.96 14.04 13.52 2,400 28,100 -0.4
25/06/2021
13.91
 3,367,900 14.13 14.18 13.82 268,200 48,800 3.5
24/06/2021
14.13
 3,906,500 14.39 14.39 14.00 125,300 3,100 2.0
23/06/2021
14.35
 8,509,500 14.04 14.70 14.04 561,800 6,800 9.1
22/06/2021
14.04
 6,017,400 14.18 14.22 13.96 1,600 100 0.0
21/06/2021
13.87
 5,783,000 14.31 14.35 13.87 1,000 3,100 0.0
18/06/2021
14.31
 5,648,400 14.48 14.48 14.22 252,100 29,100 3.6
17/06/2021
14.39
 7,593,800 13.82 14.48 13.69 17,300 100 0.3
16/06/2021
13.96
 7,935,700 13.78 14.22 13.78 5,500 55,400 -0.8
15/06/2021
13.78
 6,983,200 13.34 14.00 13.34 1,200 47,700 -0.7
14/06/2021
13.34
 4,841,200 13.52 13.78 13.34 3,800 27,700 -0.4
11/06/2021
13.47
 5,992,300 13.17 13.60 12.99 42,600 63,200 -0.3
10/06/2021
12.99
 3,390,400 13.08 13.30 12.90 13,800 185,200 -2.5
09/06/2021
13.08
 4,363,700 13.25 13.43 12.81 15,900 33,200 -0.3
08/06/2021
13.34
 5,827,900 13.78 14.00 13.34 5,300 20,700 -0.2
07/06/2021
13.69
 8,622,500 13.43 14.04 13.43 32,900 2,800 0.5
04/06/2021
13.34
 6,755,300 13.25 13.56 13.12 177,800 18,100 2.4
03/06/2021
13.25
 6,011,900 13.17 13.34 12.90 25,900 4,500 0.3
02/06/2021
12.90
 4,323,000 13.34 13.34 12.86 36,100 53,300 -0.3
01/06/2021
13.03
 5,522,600 12.38 13.03 12.29 5,200 3,700 0.0
31/05/2021
12.20
 5,607,300 12.64 12.81 12.20 43,300 66,300 -0.3
28/05/2021
12.64
 4,401,800 12.55 12.90 12.55 63,200 66,800 0.0
27/05/2021
12.55
 4,693,600 12.95 13.03 12.55 3,300 22,500 -0.3
26/05/2021
12.95
 4,007,600 13.17 13.25 12.95 1,600 25,000 -0.3
25/05/2021
13.17
 3,452,000 13.52 13.56 13.17 33,500 2,700 0.5
24/05/2021
13.39
 6,051,600 13.17 13.69 13.12 88,300 11,500 1.2
21/05/2021
12.95
 4,479,200 12.90 13.52 12.90 20,200 728,900 -10.6
20/05/2021
12.86
 4,336,400 12.73 13.25 12.73 34,600 34,100 0.0
19/05/2021
12.64
 6,892,500 12.99 13.12 12.64 900 794,600 -11.6
18/05/2021
13.03
 2,910,600 13.34 13.43 12.99 9,100 38,300 -0.4
17/05/2021
13.30
 3,560,700 13.60 13.87 13.30 5,100 87,300 -1.3
14/05/2021
13.60
 3,924,100 13.52 13.87 13.52 48,300 4,000 0.7
13/05/2021
13.52
 4,769,600 14.04 14.13 13.52 18,100 143,700 -2.0
12/05/2021
14.04
 4,450,000 14.00 14.26 13.82 80,200 100 1.3
11/05/2021
13.82
 5,359,400 12.99 13.82 12.99 53,800 29,200 0.4
10/05/2021
12.95
 6,853,600 13.21 13.39 12.81 8,700 109,500 -1.5
07/05/2021
13.43
 4,637,800 13.96 14.00 13.34 17,900 600 0.3
06/05/2021
14.00
 4,359,600 14.09 14.39 13.91 45,100 77,200 -0.5
05/05/2021
13.74
 4,279,700 13.43 13.91 13.43 148,600 20,500 2.0
04/05/2021
13.25
 5,463,000 13.43 13.60 13.12 11,600 16,500 -0.1
29/04/2021
13.96
 2,341,000 14.04 14.39 13.91 19,000 51,100 -0.5
28/04/2021
13.91
 2,869,200 13.69 14.09 13.60 11,400 11,700 0.0
27/04/2021
13.69
 3,178,500 13.78 13.87 13.39 66,300 10,700 0.9
26/04/2021
13.78
 4,199,700 14.66 14.66 13.78 3,200 5,400 0.0
23/04/2021
14.66
 4,528,800 14.13 14.66 14.04 61,900 33,000 0.5
22/04/2021
14.13
 5,976,600 15.10 15.32 14.13 2,100 28,700 -0.5
20/04/2021
15.18
 4,448,100 15.54 15.62 15.18 1,800 55,400 -0.9
19/04/2021
15.49
 4,324,200 15.62 15.71 15.14 5,100 39,500 -0.6
16/04/2021
15.18
 6,847,700 15.71 15.97 15.01 85,700 102,000 -0.3
15/04/2021
15.76
 7,389,400 16.33 16.33 15.71 102,600 68,100 0.6
14/04/2021
16.24
 5,885,900 16.06 16.24 15.71 4,000 56,900 -1.0
13/04/2021
16.15
 8,590,600 16.85 16.98 16.15 155,300 178,500 -0.4
12/04/2021
16.85
 8,944,800 16.72 17.07 16.50 51,400 18,000 0.6
09/04/2021
16.68
 4,941,200 16.68 17.03 16.68 29,000 215,000 -3.5
08/04/2021
16.68
 6,237,900 17.16 17.29 16.68 100,900 1,900 1.9
07/04/2021
16.90
 16,673,900 16.19 16.90 15.97 190,600 211,600 -0.4
06/04/2021
15.80
 4,357,600 15.89 16.19 15.80 600 49,900 -0.9
05/04/2021
15.89
 5,818,000 16.15 16.37 15.89 22,200 39,700 -0.3
02/04/2021
15.97
 3,786,800 16.15 16.19 15.89 72,900 98,800 -0.5
01/04/2021
15.89
 3,769,300 15.76 15.97 15.71 28,800 41,700 -0.2
31/03/2021
15.58
 5,261,800 15.54 16.06 15.54 62,900 21,100 0.8
30/03/2021
15.54
 3,631,700 15.54 15.62 15.40 33,100 500 0.6
29/03/2021
15.49
 4,024,900 15.18 15.62 15.18 59,400 21,000 0.7
26/03/2021
15.18
 9,008,300 15.54 15.80 14.61 64,400 217,800 -2.6
25/03/2021
15.71
 4,670,800 16.06 16.28 15.71 26,000 8,300 0.3
24/03/2021
15.97
 7,352,000 16.19 16.59 15.93 35,800 58,000 -0.4
23/03/2021
16.28
 8,297,800 16.24 16.72 16.11 95,700 25,000 1.3
22/03/2021
16.11
 5,814,100 16.02 16.33 15.89 13,900 15,300 0.0
19/03/2021
15.97
 4,570,800 15.93 16.24 15.93 2,900 132,300 -2.4
18/03/2021
16.06
 5,474,300 16.24 16.33 15.97 5,600 4,700 0.0
17/03/2021
15.97
 3,972,800 15.97 16.19 15.84 5,900 100 0.1
16/03/2021
15.89
 5,256,600 16.06 16.28 15.84 29,100 158,100 -2.4
15/03/2021
16.11
 7,296,300 16.15 16.33 15.93 122,700 200 2.3
12/03/2021
16.15
 8,552,800 16.46 16.63 16.06 10,600 209,800 -3.7
11/03/2021
16.55
 7,452,500 16.76 16.94 16.46 5,200 69,600 -1.2

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