Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	4.90	948,000	4.90	5	4.80	0	3,000	0.0
09/06/2026	5	873,100	5	5	4.90	1,000	0	0.0
08/06/2026	4.90	1,000,600	5	5	4.90	0	0	0
05/06/2026	5	285,300	5	5	4.90	0	0	0
04/06/2026	5	397,600	5	5	4.90	0	0	0
03/06/2026	5	291,400	5	5	4.90	0	0	0
02/06/2026	5	406,500	5	5.10	4.90	0	0	0
01/06/2026	5	448,700	5	5	4.90	0	0	0
29/05/2026	4.90	303,900	5	5	4.90	500	0	0.0
28/05/2026	4.90	513,700	5	5	4.90	0	400	0.0
27/05/2026	5	875,600	5	5.10	4.90	0	300	0.0
26/05/2026	5.10	629,100	5	5.10	4.90	0	0	0
25/05/2026	5.10	495,300	5.10	5.10	5	0	0	0
22/05/2026	5.10	741,000	5.10	5.10	5	200	0	0.0
21/05/2026	5.10	634,500	5.10	5.10	5	3,000	0	0.0
20/05/2026	5.10	1,750,600	5	5.10	4.90	0	0	0
19/05/2026	5.10	840,000	5.20	5.20	5	0	0	0
18/05/2026	5.20	669,800	5.10	5.20	5.10	0	2,000	0.0
15/05/2026	5.10	1,685,500	5.10	5.20	5	120,000	0	0.6
14/05/2026	5.10	256,200	5.10	5.10	5	0	0	0
13/05/2026	5.10	1,686,900	5.10	5.10	5	0	0	0
12/05/2026	5.10	782,800	5.10	5.20	5	0	0	0
11/05/2026	5.10	989,000	5.20	5.20	5	0	0	0
08/05/2026	5.10	2,069,500	5.20	5.20	5	0	0	0
07/05/2026	5.20	1,380,600	5.30	5.40	5.10	38,000	0	0.2
06/05/2026	5.30	5,706,000	5.10	5.60	5	31,000	2,700	0.2
05/05/2026	5.10	879,800	5.10	5.10	5	6,400	10,000	0.0
04/05/2026	5.10	1,133,500	5.10	5.10	5	0	0	0
29/04/2026	5	637,200	5	5.10	5	0	0	0
28/04/2026	5	739,800	5	5.10	5	0	0	0
24/04/2026	5	944,200	5	5.10	4.90	0	400	0.0
23/04/2026	5	1,486,000	5	5.10	4.90	0	1,500	0.0
22/04/2026	5	2,052,400	5	5.10	4.90	2,000	0	0.0
21/04/2026	5	814,700	5.10	5.10	5	0	0	0
20/04/2026	5	1,599,800	5.10	5.20	5	0	0	0
17/04/2026	5	554,300	5	5.10	5	0	2,500	0.0
16/04/2026	5	589,800	5.10	5.10	5	0	0	0
15/04/2026	5.10	698,900	5.10	5.10	5	0	0	0
14/04/2026	5.10	653,700	5.10	5.20	5	0	1,100	0.0
13/04/2026	5	696,500	5.20	5.20	5	0	0	0
10/04/2026	5	1,070,800	5.20	5.20	5	0	0	0
09/04/2026	5.20	760,000	5.10	5.20	5	0	0	0
08/04/2026	5.20	3,708,100	4.80	5.20	4.80	0	9,600	0.0
07/04/2026	4.90	1,587,300	5	5.10	4.90	100	0	0.0
06/04/2026	5	1,845,000	5.10	5.20	5	100	10,900	-0.1
03/04/2026	5.10	723,700	5.20	5.20	5.10	0	700	0.0
02/04/2026	5.20	938,400	5.20	5.30	5.10	0	0	0
01/04/2026	5.10	1,651,500	5.20	5.30	5.10	0	0	0
31/03/2026	5.20	651,600	5.20	5.20	5.10	0	0	0
30/03/2026	5.10	900,000	5.30	5.30	5.10	0	0	0
27/03/2026	5.30	1,534,400	5.20	5.30	5.10	0	100	0.0
26/03/2026	5.20	550,700	5.30	5.30	5.10	0	800	0.0
25/03/2026	5.30	1,425,400	5.30	5.30	5.10	0	6,600	0.0
24/03/2026	5.30	529,200	5	5.30	5	0	0	0
23/03/2026	5.20	1,156,200	5.30	5.30	5.10	0	18,000	-0.1
20/03/2026	5.30	739,000	5.30	5.40	5.20	0	0	0
19/03/2026	5.30	783,300	5.40	5.40	5.30	100	0	0.0
18/03/2026	5.40	542,500	5.30	5.70	5.30	0	20,000	-0.1
17/03/2026	5.50	437,900	5.50	5.60	5.40	0	0	0
16/03/2026	5.50	1,328,400	5.40	5.60	5.30	0	3,000	0.0
13/03/2026	5.40	896,200	5.30	5.40	5.20	0	0	0
12/03/2026	5.40	684,500	5.40	5.40	5.30	54,100	63,800	0.0
11/03/2026	5.40	1,030,500	5.30	5.50	5.20	0	0	0
10/03/2026	5.30	1,384,200	5.20	5.40	5.20	0	0	0
09/03/2026	5.10	4,958,100	5.70	5.70	4.90	5,000	5,000	0.0
06/03/2026	5.70	2,018,200	5.80	5.90	5.60	100	21,200	-0.1
05/03/2026	5.90	712,000	5.80	6	5.80	0	8,700	-0.1
04/03/2026	5.80	2,087,700	5.90	5.90	5.70	100	267,000	-1.5
03/03/2026	5.90	1,486,600	6	6	5.80	0	0	0
02/03/2026	6	2,482,200	6.20	6.20	5.80	12,500	0	0.1
27/02/2026	6.20	1,126,500	6.30	6.30	6.10	0	0	0
26/02/2026	6.20	592,700	6.30	6.30	6.10	0	900	0.0
25/02/2026	6.20	1,220,600	6.20	6.30	6.10	0	0	0
24/02/2026	6.30	1,329,100	6.20	6.30	6.20	900	5,000	0.0
23/02/2026	6.30	561,300	6.20	6.30	6.20	100	0	0.0
13/02/2026	6.30	808,200	6.20	6.30	6.10	0	262,400	-1.6
12/02/2026	6.30	2,632,300	6.30	6.40	6.10	100	0	0.0
11/02/2026	6.30	609,300	6.10	6.30	6.10	0	0	0
10/02/2026	6.20	658,400	6.20	6.30	6.10	4,900	0	0.0
09/02/2026	6.20	1,522,200	6.20	6.30	6.10	31,900	0	0.2
06/02/2026	6.30	2,110,100	6.50	6.50	6.20	20,200	0	0.1
05/02/2026	6.40	1,476,500	6.50	6.70	6.40	203,600	0	1.3
04/02/2026	6.60	3,659,900	6.40	6.70	6.40	28,600	0	0.2
03/02/2026	6.50	1,347,900	6.40	6.50	6.30	0	40,500	-0.3
02/02/2026	6.40	1,512,300	6.30	6.40	6.20	0	12,500	-0.1
30/01/2026	6.20	1,875,300	6.30	6.30	6.10	0	0	0
29/01/2026	6.10	913,500	6.30	6.30	6.10	2,500	0	0.0
28/01/2026	6.20	1,432,500	6.20	6.40	6.10	2,800	0	0.0
27/01/2026	6.20	592,400	6.30	6.30	6.20	0	0	0
26/01/2026	6.20	1,136,800	6.30	6.40	6.20	0	900	0.0
23/01/2026	6.40	686,800	6.40	6.40	6.30	0	0	0
22/01/2026	6.40	1,316,600	6.30	6.50	6.30	0	200	0.0
21/01/2026	6.30	845,300	6.40	6.40	6.20	0	2,500	0.0
20/01/2026	6.40	1,373,100	6.50	6.50	6.30	0	1,000	0.0
19/01/2026	6.50	1,006,600	6.60	6.70	6.40	2,500	27,000	-0.2
16/01/2026	6.60	4,668,000	6.30	6.90	6.20	0	100	0.0
15/01/2026	6.30	1,075,600	6.30	6.30	6.20	0	25,300	-0.2
14/01/2026	6.30	799,200	6.40	6.50	6.20	0	0	0
13/01/2026	6.40	1,527,400	6.30	6.40	6.20	0	70,000	-0.4
12/01/2026	6.30	1,445,800	6.20	6.30	6.10	0	2,500	0.0

Page:
1
2
3
>>

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

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH