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)
12/03/2019
15.72
 2,630,360 16.03 16.03 15.64 7,220 1,001,800 -20.2
11/03/2019
15.76
 4,643,330 15.80 15.88 15.45 1,032,500 2,426,340 -28.3
08/03/2019
15.80
 6,514,810 16.07 16.07 15.61 68,880 2,066,610 -40.8
07/03/2019
16.23
 3,490,000 16.34 16.57 16.15 2,000,000 2,011,010 -0.2
06/03/2019
16.34
 5,581,260 16.19 16.57 16.19 1,893,220 2,442,100 -11.7
05/03/2019
16.11
 5,010,220 15.68 16.11 15.57 1,533,350 2,550 31.6
04/03/2019
15.80
 3,765,970 15.84 16.15 15.72 20,100 74,780 -1.1
01/03/2019
15.68
 2,636,840 15.26 15.68 15.26 10,500 15,830 -0.1
28/02/2019
15.14
 6,148,110 15.41 15.80 15.14 18,570 570,020 -11.0
27/02/2019
15.30
 4,489,010 14.87 15.45 14.72 30,960 15,330 0.3
26/02/2019
14.75
 4,189,230 14.52 14.99 14.44 91,800 6,220 1.6
25/02/2019
14.52
 4,310,240 14.17 14.60 14.17 51,010 5,220 0.9
22/02/2019
14.02
 1,849,020 14.02 14.21 13.90 46,790 0 0.9
21/02/2019
14.06
 1,311,760 13.90 14.21 13.90 1,160 3,000 0.0
20/02/2019
13.98
 2,074,740 14.10 14.13 13.86 4,860 500 0.1
19/02/2019
13.86
 3,515,750 14.60 14.64 13.86 8,900 1,040,000 -18.9
18/02/2019
14.60
 2,636,140 14.41 14.60 14.25 1,570 490 0.0
15/02/2019
14.41
 1,872,340 14.48 14.60 14.25 500 0 0.0
14/02/2019
14.48
 3,824,850 13.79 14.72 13.75 20,600 1,430 0.3
13/02/2019
13.90
 2,176,590 13.94 14.10 13.90 970 710 0.0
12/02/2019
13.94
 4,499,750 13.94 14.25 13.79 4,130 16,250 -0.2
11/02/2019
13.32
 2,464,290 12.62 13.32 12.55 0 760 0.0
01/02/2019
12.47
 705,220 12.39 12.47 12.24 6,510 5,220 0.0
31/01/2019
12.39
 1,332,580 12.39 12.51 12.16 4,100 2,000 0.0
30/01/2019
12.39
 488,820 12.51 12.62 12.39 2,400 0 0.0
29/01/2019
12.43
 505,490 12.51 12.55 12.35 600 0 0.0
28/01/2019
12.51
 581,330 12.62 12.66 12.51 0 0 0
25/01/2019
12.55
 740,740 12.78 12.78 12.55 760 87,000 -1.4
24/01/2019
12.66
 479,960 12.70 12.82 12.66 260 980 0.0
23/01/2019
12.62
 537,530 12.66 12.66 12.55 200 1,750 0.0
22/01/2019
12.59
 710,570 12.74 13.01 12.59 680 219,840 -3.6
21/01/2019
12.78
 412,550 12.55 12.86 12.51 28,210 7,600 0.3
18/01/2019
12.51
 911,010 12.78 12.86 12.51 310 218,380 -3.5
17/01/2019
12.78
 828,760 12.97 13.09 12.74 16,110 220,520 -3.4
16/01/2019
12.97
 1,487,350 12.97 13.28 12.93 10 293,900 -5.0
15/01/2019
13.01
 551,410 12.82 13.05 12.82 400 12,100 -0.2
14/01/2019
12.78
 864,420 13.01 13.05 12.78 14,800 28,000 -0.2
11/01/2019
13.01
 2,193,200 12.74 13.32 12.74 867,160 12,600 14.5
10/01/2019
12.66
 1,591,230 12.47 12.97 12.43 6,330 2,550 0.1
09/01/2019
12.39
 1,247,980 11.89 12.39 11.89 104,320 102,270 0.0
08/01/2019
11.89
 920,030 12.12 12.12 11.77 16,100 280,000 -4.1
07/01/2019
12.08
 760,670 12.31 12.39 12.04 13,910 270,300 -4.0
04/01/2019
12.00
 1,435,440 12.00 12.12 11.62 2,500 307,050 -4.7
03/01/2019
12.12
 2,457,820 13.01 13.13 12.12 1,570 372,000 -6.0
02/01/2019
13.01
 1,036,600 13.01 13.67 13.01 240 121,020 -2.0
28/12/2018
13.44
 843,250 13.67 13.67 13.44 12,510 900 0.2
27/12/2018
13.48
 968,360 13.79 13.79 13.48 100 100 0
26/12/2018
13.32
 1,021,710 13.55 13.79 13.17 24,450 320,100 -5.1
25/12/2018
13.55
 2,216,390 13.90 13.90 13.40 104,810 379,350 -4.8
24/12/2018
14.17
 1,351,300 14.64 14.87 14.17 15,140 585,390 -10.6
21/12/2018
14.52
 2,098,060 14.33 14.60 14.13 11,350 1,348,910 -24.9
20/12/2018
14.33
 970,880 14.21 14.56 14.21 4,000 501,220 -9.2
19/12/2018
14.33
 1,390,470 14.83 14.83 14.21 18,100 456,420 -8.1
18/12/2018
14.64
 1,565,740 14.56 14.91 14.48 59,400 459,380 -7.6
17/12/2018
14.95
 1,624,090 15.34 15.45 14.95 63,250 256,010 -3.8
14/12/2018
15.45
 1,671,210 15.72 15.76 15.45 103,420 270,000 -3.4
13/12/2018
15.57
 1,584,210 16.03 16.11 15.57 105,810 316,380 -4.3
12/12/2018
15.92
 2,003,300 15.41 15.95 15.37 435,600 2,630 8.8
11/12/2018
15.45
 1,212,220 15.26 15.45 15.10 300 700 0.0
10/12/2018
15.26
 1,138,160 15.41 15.53 15.22 6,330 2,210 0.1
07/12/2018
15.61
 2,311,660 15.41 15.84 15.41 7,000 950 0.1
06/12/2018
15.41
 3,172,830 14.44 15.41 14.44 273,000 34,650 4.6
05/12/2018
14.52
 883,840 14.52 14.60 14.37 200 0 0.0
04/12/2018
14.72
 884,660 14.79 14.91 14.60 2,200 1,400 0.0
03/12/2018
14.75
 1,030,500 14.41 14.75 14.41 3,500 2,410 0.0
30/11/2018
14.17
 606,010 14.10 14.25 14.06 0 1,150 0.0
29/11/2018
14.10
 752,780 14.33 14.44 14.10 2,300 2,950 0.0
28/11/2018
14.25
 501,650 14.29 14.29 14.13 210 1,150 0.0
27/11/2018
14.29
 971,780 14.48 14.56 14.10 1,180 10,900 -0.2
26/11/2018
14.48
 611,160 14.41 14.56 14.33 1,880 4,100 0.0
23/11/2018
14.56
 627,500 14.72 14.79 14.48 340 0 0.0
22/11/2018
14.75
 1,212,070 14.87 15.03 14.68 5,670 2,930 0.1
21/11/2018
14.64
 633,940 14.25 14.64 14.17 1,080 2,100 0.0
20/11/2018
14.56
 818,380 14.41 14.56 14.25 4,210 9,910 -0.1
19/11/2018
14.56
 853,770 14.44 14.56 14.29 0 6,240 -0.1
16/11/2018
14.21
 1,014,310 14.10 14.44 14.10 430 10,960 -0.2
15/11/2018
14.02
 1,187,300 14.41 14.44 13.94 20 206,510 -3.8
14/11/2018
14.41
 1,042,060 14.72 15.06 14.33 600 3,240 0.0
13/11/2018
14.72
 1,922,350 14.02 14.95 13.94 15,000 0 0.3
12/11/2018
14.41
 2,318,410 14.56 14.64 14.17 3,090 40,000 -0.7
09/11/2018
14.75
 3,120,470 15.61 15.72 14.75 8,510 25,530 -0.3
08/11/2018
15.68
 1,347,640 15.95 16.03 15.68 6,620 207,570 -4.1
07/11/2018
15.72
 2,137,620 15.95 15.99 15.49 1,900 804,160 -16.3
06/11/2018
15.95
 1,588,500 16.34 16.34 15.95 20,530 621,000 -12.5
05/11/2018
16.03
 1,254,570 16.19 16.30 16.03 11,550 538,000 -11.0
02/11/2018
16.30
 2,930,730 16.26 16.34 15.88 603,010 1,046,530 -9.3
01/11/2018
16.26
 1,162,890 16.42 16.46 15.95 5,300 22,340 -0.4
31/10/2018
16.46
 1,388,480 16.23 16.46 16.03 8,090 14,710 -0.1
30/10/2018
15.80
 2,665,610 15.80 16.26 15.80 68,570 12,620 1.2
29/10/2018
16.26
 1,962,320 16.69 16.85 16.19 6,580 13,760 -0.2
26/10/2018
16.73
 1,616,540 17.16 17.31 16.73 11,170 21,920 -0.2
25/10/2018
16.85
 2,240,290 16.11 17.04 16.11 23,000 10,450 0.3
24/10/2018
17.12
 2,155,290 17.81 18.12 17.04 2,020 16,080 -0.3
23/10/2018
17.81
 4,136,180 18.67 18.67 17.58 50,520 0 1.2
22/10/2018
18.67
 2,990,150 18.98 19.40 18.67 873,360 470 21.5
19/10/2018
18.86
 1,981,440 18.78 19.17 18.63 200 11,520 -0.3
18/10/2018
19.09
 5,414,300 19.01 19.71 19.01 870,200 10,200 21.6
17/10/2018
19.29
 4,798,950 19.29 19.52 18.67 1,228,560 22,220 29.5
16/10/2018
18.51
 2,729,530 18.12 18.51 17.97 1,301,680 530 30.8
15/10/2018
17.97
 2,603,620 18.12 18.28 17.77 1,500,100 12,040 34.8

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