CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.90
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
(2024-10-16) 		0 0% 16,695,700 155,321 0.8
4.90
5.20
4.90
2 tháng
(2024-09-16) 		-0.55 -10.09% 41,455,600 -150,230 -0.8
4.90
5.60
4.90
3 tháng
(2024-08-19) 		0.05 1.03% 62,782,200 -1,149,930 -6.1
4.76
5.75
4.90
6 tháng
(2024-05-20) 		-2.83 -36.61% 164,543,100 -6,620,814 -38.4
4.63
8.15
4.90
12 tháng
(2023-11-21) 		-2.87 -36.94% 361,959,000 -6,226,733 -34.2
4.63
9.28
4.90
24 tháng
(2022-11-28) 		-3.56 -42.08% 1,059,196,800 -10,165,904 -68.8
4.63
11.50
4.90
36 tháng
(2021-12-01) 		-19.89 -80.24% 2,444,003,700 -9,878,357 -105.4
4.63
31.80
4.90
60 tháng
(2019-12-12) 		-4.55 -48.16% 5,309,288,550 -28,574,627 -304.3
4.63
31.80
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
19.48
 684,400 20.06 20.06 19.48 20,340 200 0.5
25/06/2018
20.06
 576,130 20.06 20.41 20.06 0 4,090 -0.1
22/06/2018
20.06
 887,690 20.10 20.18 19.59 190 8,190 -0.2
21/06/2018
20.10
 610,110 20.45 20.45 19.98 203,210 3,340 5.2
20/06/2018
20.45
 1,300,300 20.10 20.45 19.40 13,770 700 0.3
19/06/2018
20.10
 2,920,910 21.57 21.57 20.10 25,210 20,150 0.1
18/06/2018
21.57
 830,250 22.38 22.54 21.30 7,840 16,350 -0.2
15/06/2018
22.38
 973,770 22.31 22.85 22.00 132,080 37,480 2.7
14/06/2018
22.31
 6,982,400 20.91 22.34 20.91 42,360 40,900 0.0
13/06/2018
20.91
 508,150 20.60 20.91 20.37 24,970 6,360 0.5
12/06/2018
20.60
 887,850 20.76 20.91 19.52 7,900 29,150 -0.6
11/06/2018
20.76
 813,300 21.07 21.14 20.68 15,210 18,810 -0.1
08/06/2018
21.07
 880,220 20.68 21.22 20.41 5,210 7,230 -0.1
07/06/2018
20.68
 963,560 20.95 20.99 20.45 7,700 4,190 0.1
06/06/2018
20.95
 870,040 20.76 21.45 20.52 5,350 2,620 0.1
05/06/2018
20.76
 1,933,900 19.67 21.03 20.52 18,770 125,260 -2.9
04/06/2018
19.67
 935,100 18.39 19.67 18.36 100,000 36,470 1.7
01/06/2018
18.39
 1,048,580 18.51 18.74 18.20 48,050 174,490 -3.0
31/05/2018
18.51
 739,790 18.28 18.74 17.97 5,210 55,700 -1.2
30/05/2018
18.28
 622,880 18.59 18.90 18.24 40,510 740 1.0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
29/05/2018
18.59
 946,140 17.37 18.59 17.27 57,800 9,320 1.1
28/05/2018
17.37
 2,207,490 18.67 18.93 17.37 123,610 2,500 4.3
25/05/2018
18.67
 929,850 19.16 19.44 18.67 28,170 5,350 0.8
24/05/2018
19.16
 878,330 19.69 20.02 19.03 14,480 10,550 0.1
23/05/2018
19.69
 1,089,780 20.10 20.10 19.33 1,400 28,090 -1.0
22/05/2018
20.10
 928,110 20.83 20.83 19.77 4,900 42,850 -1.5
21/05/2018
20.83
 731,590 20.55 20.91 20.61 35,350 31,100 0.2
18/05/2018
20.55
 994,320 19.97 20.58 20.10 8,830 150 0.3
17/05/2018
19.97
 372,510 19.77 20.05 19.77 500 0 0.0
16/05/2018
19.77
 591,040 20.20 20.20 19.77 350 13,260 -0.5
15/05/2018
20.20
 489,240 20.25 20.61 20.02 10 0 0.0
14/05/2018
20.25
 501,670 20.30 20.35 19.94 21,000 0 0.8
11/05/2018
20.30
 509,390 20.10 20.30 19.74 13,050 7,320 0.2
10/05/2018
20.10
 466,760 20.66 20.66 20.10 105,340 6,340 4.0
09/05/2018
20.66
 978,370 20.71 20.91 20.35 5,890 10 0.2
08/05/2018
20.71
 438,620 20.76 21.19 20.71 11,610 10,620 0.0
07/05/2018
20.76
 459,020 20.61 21.06 20.45 13,300 7,990 0.2
04/05/2018
20.61
 579,650 20.86 21.06 20.45 15,150 800 0.6
03/05/2018
20.86
 848,530 20.86 20.86 19.84 130,720 0 5.2
02/05/2018
20.86
 803,940 20.35 21.11 20.48 250,820 2,300 10.2
27/04/2018
20.35
 1,005,390 19.41 20.35 18.82 104,930 27,530 3.0
26/04/2018
19.41
 1,415,750 20.86 20.86 19.41 173,080 59,390 4.5
24/04/2018
20.86
 2,116,890 21.95 21.95 20.43 272,380 16,700 10.4
23/04/2018
21.95
 3,006,040 23.58 23.58 21.95 115,850 220,130 -4.5
20/04/2018
23.58
 828,870 23.81 23.81 23.07 2,050 22,270 -0.9
19/04/2018
23.81
 1,198,840 23.96 23.96 22.39 204,700 50,540 7.2
18/04/2018
23.96
 932,540 24.04 24.62 23.96 10 36,280 -1.7
17/04/2018
24.04
 812,130 24.04 24.17 23.56 0 32,960 -1.5
16/04/2018
24.04
 900,760 24.22 24.32 23.79 1,050 8,000 -0.3
13/04/2018
24.22
 1,165,620 24.42 24.78 24.04 211,740 12,010 9.6
12/04/2018
24.42
 1,683,220 24.42 24.68 23.81 253,200 22,340 11.0
11/04/2018
24.42
 2,232,630 24.83 25.39 24.29 305,720 44,630 12.7
10/04/2018
24.83
 5,108,520 25.79 26.00 24.42 539,970 931,420 -19.0
09/04/2018
25.79
 2,327,930 24.93 25.90 25.01 191,430 6,500 9.3
06/04/2018
24.93
 2,982,830 24.68 25.08 24.32 269,600 12,550 12.4
05/04/2018
24.68
 2,192,490 24.29 24.88 24.42 289,260 2,270 13.9
04/04/2018
24.29
 2,708,020 23.66 24.40 23.91 338,590 6,100 15.8
03/04/2018
23.66
 2,132,270 23.28 23.66 23.15 363,280 530 16.8
02/04/2018
23.28
 2,619,440 22.69 23.40 22.72 193,160 6,020 8.5
30/03/2018
22.69
 1,172,680 22.54 22.87 22.13 4,700 100 0.2
29/03/2018
22.54
 1,094,790 22.54 23.05 22.18 6,360 25,250 -0.8
28/03/2018
22.54
 1,564,260 21.60 22.56 21.37 9,730 79,000 -3.0
27/03/2018
21.60
 1,018,130 21.11 21.62 21.22 60 95,600 -4.0
26/03/2018
21.11
 1,018,690 21.55 22.03 21.11 920 90,000 -3.8
23/03/2018
21.55
 1,646,500 22.39 22.39 21.27 25,720 23,500 0.1
22/03/2018
22.39
 1,437,600 22.74 22.79 22.13 4,860 3,700 0.0
21/03/2018
22.74
 963,150 22.82 23.15 22.59 620 58,930 -2.6
20/03/2018
22.82
 1,416,910 22.64 23.30 22.64 23,930 4,380 0.9
19/03/2018
22.64
 1,580,770 23.30 23.45 22.46 24,370 13,610 0.5
16/03/2018
23.30
 1,492,070 23.51 23.51 23.05 50,390 310,170 -11.9
15/03/2018
23.51
 2,163,770 23.25 24.01 22.92 124,190 14,510 5.1
14/03/2018
23.25
 3,173,810 21.93 23.35 22.03 27,050 36,010 -0.4
13/03/2018
21.93
 1,844,960 21.22 21.93 20.78 56,830 42,900 0.6
12/03/2018
21.22
 1,121,520 21.67 21.83 21.06 8,330 45,200 -1.6
09/03/2018
21.67
 1,448,280 21.75 21.88 21.42 2,610 30,000 -1.2
08/03/2018
21.75
 1,630,350 21.75 22.08 21.55 44,170 34,160 0.4
07/03/2018
21.75
 2,364,480 21.78 22.11 21.50 5,900 8,200 -0.1
06/03/2018
21.78
 4,231,280 21.06 22.23 21.37 26,230 200 1.1
05/03/2018
21.06
 2,849,450 19.69 21.06 19.74 95,380 33,650 2.6
02/03/2018
19.69
 1,321,810 18.93 19.82 18.57 23,900 0 0.9
01/03/2018
18.93
 1,319,030 19.23 19.23 18.72 19,000 440 0.7
28/02/2018
19.23
 1,122,160 19.54 19.59 19.18 109,000 85,220 0.9
27/02/2018
19.54
 873,900 19.84 19.84 19.44 26,490 100,020 -2.8
26/02/2018
19.84
 1,280,690 19.99 20.15 19.74 290,640 59,740 9.0
23/02/2018
19.99
 1,108,100 19.74 19.99 19.59 4,330 16,390 -0.5
22/02/2018
19.74
 1,086,720 20.20 20.20 19.74 41,500 23,610 0.7
21/02/2018
20.20
 950,260 19.72 20.20 19.74 82,270 10,880 2.8
13/02/2018
19.72
 1,322,090 19.33 19.79 19.33 306,700 265,290 1.6
12/02/2018
19.33
 1,653,100 18.42 19.33 18.42 226,900 99,130 4.8
09/02/2018
18.42
 1,979,190 19.26 19.26 17.93 1,280 23,840 -0.8
08/02/2018
19.26
 835,610 19.59 19.59 18.82 3,800 11,750 -0.3
07/02/2018
19.59
 1,537,860 19.03 20.35 19.33 62,830 66,500 -0.1
06/02/2018
19.03
 3,448,380 20.45 20.45 19.03 1,009,600 164,460 31.6
05/02/2018
20.45
 1,969,000 21.98 21.98 20.45 10,200 231,730 -9.2
02/02/2018
21.98
 710,160 22.28 22.34 21.93 38,350 65,000 -1.1
01/02/2018
22.28
 583,930 22.49 22.87 22.13 4,130 0 0.2
31/01/2018
22.49
 1,076,010 22.69 23.40 22.49 28,510 2,960 1.2
30/01/2018
22.69
 2,287,060 22.03 22.74 21.11 4,950 19,720 -0.6
29/01/2018
22.03
 2,088,900 23.02 23.30 22.03 11,160 34,540 -1.0
26/01/2018
23.02
 3,077,930 23.63 23.63 22.95 18,710 133,490 -5.2

Chính sách bảo mật | Điều khoản sử dụng |