CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

3
0.10
(3.45%)
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)
25/05/2020
7.64
 2,278,820 7.65 7.71 7.58 28,970 27,990 0.0
22/05/2020
7.58
 4,798,100 7.52 7.84 7.52 200 163,440 -1.5
21/05/2020
7.51
 2,447,940 7.52 7.60 7.51 6,390 48,050 -0.4
20/05/2020
7.52
 1,985,130 7.43 7.56 7.43 5,600 56,930 -0.4
19/05/2020
7.48
 4,706,770 7.65 7.65 7.42 60,500 189,380 -1.1
18/05/2020
7.42
 3,518,230 7.26 7.46 7.11 32,160 246,360 -1.8
15/05/2020
7.31
 5,281,280 7.65 7.72 7.29 7,940 311,600 -2.6
14/05/2020
7.60
 6,544,680 7.52 7.89 7.48 35,200 97,920 -0.6
13/05/2020
7.41
 6,806,120 6.93 7.41 6.79 50,360 500 0.4
12/05/2020
6.93
 4,100,030 6.75 6.99 6.66 224,760 4,000 1.8
11/05/2020
6.75
 3,232,240 6.75 6.84 6.61 78,290 740 0.6
08/05/2020
6.62
 3,204,040 6.69 6.75 6.61 61,190 38,580 0.2
07/05/2020
6.70
 3,014,140 6.48 6.74 6.44 147,180 0 1.1
06/05/2020
6.42
 2,295,460 6.36 6.52 6.34 88,160 442,700 -2.7
05/05/2020
6.39
 2,027,280 6.36 6.39 6.08 106,420 1,880 0.8
04/05/2020
6.39
 5,401,870 6.50 6.62 6.39 320 232,560 -1.7
29/04/2020
6.87
 2,202,330 6.87 7.17 6.87 37,120 178,350 -1.1
28/04/2020
7.00
 4,827,640 6.92 7.04 6.74 17,530 8,480 0.1
27/04/2020
6.83
 4,442,750 6.62 6.90 6.55 76,220 114,500 -0.3
24/04/2020
6.53
 1,299,630 6.41 6.57 6.41 1,820 29,210 -0.2
23/04/2020
6.52
 2,217,130 6.64 6.75 6.51 6,000 183,640 -1.4
22/04/2020
6.53
 2,584,540 6.19 6.57 6.19 246,310 21,370 1.7
21/04/2020
6.32
 4,858,400 6.67 6.75 6.32 37,840 88,440 -0.4
20/04/2020
6.80
 5,549,320 6.92 6.95 6.71 171,290 33,220 1.1
17/04/2020
6.87
 3,619,820 6.79 6.93 6.79 10,110 71,500 -0.5
16/04/2020
6.75
 4,411,080 6.70 6.96 6.53 74,710 0 0.6
15/04/2020
6.66
 6,304,350 6.24 6.66 6.24 189,790 500 1.4
14/04/2020
6.23
 2,898,100 6.23 6.32 6.07 78,320 870,480 -5.7
13/04/2020
6.23
 3,442,180 6.06 6.28 6.06 387,280 0 2.8
10/04/2020
6.06
 2,366,540 6.13 6.23 6.01 103,340 10,890 0.7
09/04/2020
6.17
 3,154,540 6.27 6.38 6.13 130,400 803,330 -4.9
08/04/2020
6.19
 3,268,820 5.93 6.32 5.90 194,190 22,680 1.2
07/04/2020
6.18
 3,214,000 6.35 6.36 6.13 32,130 61,910 -0.2
06/04/2020
6.28
 4,669,390 6.23 6.28 6.10 55,560 26,080 0.2
03/04/2020
5.88
 3,600,420 5.59 5.88 5.54 108,560 1,597,200 -10.0
01/04/2020
5.50
 3,910,300 5.16 5.53 5.10 470,580 1,484,900 -6.6
31/03/2020
5.17
 6,409,050 5.33 5.53 4.99 159,510 1,533,600 -8.4
30/03/2020
5.31
 4,657,340 5.59 5.59 5.30 108,130 3,000 0.7
27/03/2020
5.70
 2,160,550 6.03 6.11 5.70 210 28,220 -0.2
26/03/2020
6.03
 1,995,720 6.14 6.27 6.03 86,650 230 0.6
25/03/2020
6.31
 2,432,020 6.32 6.32 6.13 59,300 55,700 0.0
24/03/2020
5.98
 2,389,580 5.93 6.31 5.93 29,760 1,050 0.2
23/03/2020
6.31
 1,783,230 6.38 6.62 6.31 13,250 0 0.1
20/03/2020
6.78
 1,388,930 6.87 6.87 6.70 30 146,560 -1.2
19/03/2020
6.87
 3,078,630 6.64 6.87 6.49 90,970 28,280 0.5
18/03/2020
6.79
 2,168,140 6.87 6.93 6.77 34,040 103,940 -0.6
17/03/2020
6.78
 2,176,070 6.78 6.78 6.53 2,000 27,950 -0.2
16/03/2020
6.78
 1,860,160 7.08 7.10 6.75 37,400 6,960 0.2
13/03/2020
6.96
 4,926,220 6.80 7.30 6.80 5,720 782,600 -6.1
12/03/2020
7.30
 3,432,430 7.35 7.48 7.30 6,080 5,270 0.0
11/03/2020
7.85
 3,292,690 8.51 8.64 7.85 5,060 59,780 -0.5
10/03/2020
8.42
 2,888,250 8.29 8.64 8.23 4,020 56,900 -0.5
09/03/2020
8.52
 4,706,860 8.52 8.72 8.52 166,290 79,870 0.9
06/03/2020
9.15
 1,389,930 9.02 9.24 8.98 17,670 550 0.2
05/03/2020
9.19
 3,997,940 9.24 9.54 9.19 276,510 36,800 2.6
04/03/2020
9.24
 4,232,960 8.89 9.32 8.76 129,800 45,500 0.9
03/03/2020
8.89
 2,132,620 8.81 8.98 8.76 1,130 34,000 -0.3
02/03/2020
8.72
 1,721,890 8.68 8.76 8.59 20,230 33,200 -0.1
28/02/2020
8.81
 3,027,660 8.59 8.81 8.58 98,290 33,570 0.6
27/02/2020
8.98
 2,140,030 8.76 8.98 8.59 0 18,690 -0.2
26/02/2020
8.76
 3,112,550 8.51 8.76 8.46 87,780 57,060 0.3
25/02/2020
8.81
 4,115,950 8.59 8.85 8.51 128,420 164,910 -0.4
24/02/2020
9.02
 4,483,500 9.41 9.41 9.02 8,000 991,560 -10.5
21/02/2020
9.67
 1,790,690 9.88 9.88 9.62 44,390 1,420 0.5
20/02/2020
9.84
 4,291,280 9.49 9.92 9.45 26,380 93,440 -0.8
19/02/2020
9.45
 1,394,520 9.58 9.62 9.32 7,170 19,970 -0.1
18/02/2020
9.62
 1,957,560 9.54 9.71 9.45 45,360 80,000 -0.4
17/02/2020
9.45
 1,168,830 9.54 9.62 9.45 22,800 8,870 0.2
14/02/2020
9.49
 2,870,580 9.45 9.62 9.37 73,700 0 0.8
13/02/2020
9.49
 1,797,590 9.62 9.62 9.37 57,380 36,410 0.2
12/02/2020
9.58
 4,338,480 9.37 9.75 9.28 71,000 10,000 0.7
11/02/2020
9.32
 1,364,950 9.41 9.62 9.32 98,630 67,920 0.3
10/02/2020
9.41
 3,225,590 8.98 9.62 8.94 223,830 5,010 2.4
07/02/2020
9.15
 2,073,080 9.11 9.37 9.02 73,930 10,000 0.7
06/02/2020
9.07
 1,934,490 8.85 9.15 8.85 165,430 27,870 1.4
05/02/2020
8.94
 1,690,290 9.02 9.02 8.72 34,620 112,350 -0.8
04/02/2020
8.94
 2,215,850 8.94 9.07 8.58 101,790 715,120 -6.2
03/02/2020
9.19
 3,718,580 9.19 9.19 8.32 32,100 60,570 -0.3
31/01/2020
8.94
 2,874,290 9.28 9.37 8.94 3,780 27,040 -0.2
30/01/2020
9.37
 3,568,490 9.88 9.88 9.37 49,960 86,300 -0.4
22/01/2020
10.05
 1,626,470 10.01 10.18 9.88 20,870 81,790 -0.7
21/01/2020
10.05
 2,294,630 9.75 10.14 9.67 136,250 200 1.6
20/01/2020
9.75
 894,180 9.80 9.88 9.71 26,110 0 0.3
17/01/2020
9.80
 2,228,380 9.62 9.92 9.62 58,920 7,170 0.6
16/01/2020
9.62
 1,298,130 9.84 9.88 9.62 35,910 30,160 0.1
15/01/2020
9.84
 1,591,960 9.88 9.92 9.71 13,810 41,610 -0.3
14/01/2020
9.88
 1,786,840 9.84 9.97 9.80 1,880 0 0.0
13/01/2020
9.80
 1,681,760 10.01 10.05 9.80 62,450 2,670 0.7
10/01/2020
10.01
 4,591,170 9.75 10.14 9.62 66,600 122,230 -0.6
09/01/2020
9.75
 3,929,860 9.58 9.84 9.45 112,080 9,600 1.2
08/01/2020
9.41
 2,192,360 9.62 9.62 9.32 310 2,330 0.0
07/01/2020
9.75
 2,122,340 9.49 9.75 9.37 2,850 17,250 -0.2
06/01/2020
9.49
 1,234,740 9.58 9.62 9.37 59,250 30 0.7
03/01/2020
9.75
 2,756,470 9.88 10.01 9.54 86,210 5,800 0.9
02/01/2020
9.80
 4,331,570 9.19 9.80 9.19 40,300 80 0.4
31/12/2019
9.19
 1,200,250 9.41 9.41 9.15 17,070 14,590 0.0
30/12/2019
9.32
 1,770,650 9.19 9.54 9.19 8,100 10,750 0.0
27/12/2019
9.19
 952,000 9.54 9.54 9.19 17,850 100 0.2
26/12/2019
9.49
 2,657,000 9.45 9.75 9.37 411,190 29,630 4.2
25/12/2019
9.19
 2,224,150 8.59 9.19 8.59 53,530 1,050 0.5

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