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)
12/10/2018
18.24
 2,919,660 17.04 18.24 17.04 1,262,870 690 28.8
11/10/2018
17.54
 4,910,090 17.54 18.12 17.54 33,430 17,600 0.4
10/10/2018
18.86
 2,882,680 18.59 18.98 18.59 68,800 11,800 1.4
09/10/2018
18.55
 1,361,290 18.59 18.74 18.43 7,270 20 0.2
08/10/2018
18.55
 1,985,990 18.67 18.82 18.51 0 0 0
05/10/2018
18.70
 2,520,850 18.98 19.13 18.70 9,280 21,100 -0.3
04/10/2018
19.05
 2,595,570 18.86 19.13 18.82 39,340 19,520 0.5
03/10/2018
18.86
 1,440,810 19.21 19.29 18.86 47,600 2,110 1.1
02/10/2018
19.05
 3,061,050 18.90 19.36 18.67 1,030 4,110 -0.1
01/10/2018
18.94
 4,189,220 19.44 19.63 18.86 10,900 4,020 0.2
28/09/2018
19.29
 3,582,160 19.67 19.94 19.29 5,430 41,110 -0.9
27/09/2018
19.48
 3,012,430 19.52 19.75 19.44 28,640 37,820 -0.2
26/09/2018
19.52
 4,787,540 18.90 19.75 18.82 22,090 940 0.5
25/09/2018
18.90
 3,275,860 18.90 19.13 18.59 0 0 0
24/09/2018
18.74
 2,241,310 19.05 19.05 18.67 0 12,110 -0.3
21/09/2018
18.94
 4,605,680 19.05 19.13 18.67 45,460 368,120 -7.9
20/09/2018
18.74
 3,074,500 18.51 19.17 18.43 2,980 7,020 -0.1
19/09/2018
18.55
 4,710,640 18.74 19.09 18.39 66,760 21,180 1.1
18/09/2018
18.43
 5,098,700 17.43 18.43 17.19 42,700 7,060 0.8
17/09/2018
17.58
 1,102,990 17.66 17.66 17.27 31,090 1,270 0.7
14/09/2018
17.58
 1,501,880 17.74 17.85 17.50 20,300 5,770 0.3
13/09/2018
17.62
 2,331,000 17.43 17.81 17.27 82,500 12,450 1.6
12/09/2018
17.27
 1,645,110 17.27 17.54 17.16 63,860 25,000 0.9
11/09/2018
17.04
 1,053,330 16.88 17.16 16.85 66,430 2,000 1.4
10/09/2018
16.85
 1,206,680 17.16 17.16 16.85 51,380 31,760 0.4
07/09/2018
17.27
 1,194,570 17.00 17.27 17.00 187,220 2,050 4.1
06/09/2018
17.00
 1,959,840 17.08 17.27 16.92 81,030 1,470 1.8
05/09/2018
17.39
 1,970,570 17.62 17.66 17.04 300 1,470 0.0
04/09/2018
17.66
 1,640,480 17.93 17.97 17.35 51,960 1,510 1.1
31/08/2018
17.93
 1,281,130 17.85 18.20 17.85 10,100 1,470 0.2
30/08/2018
17.93
 1,909,430 17.85 18.01 17.77 24,800 12,120 0.3
29/08/2018
17.54
 1,447,300 17.47 17.54 17.35 3,400 200,000 -4.4
28/08/2018
17.50
 1,402,260 17.81 17.81 17.43 1,100 1,470 0.0
27/08/2018
17.74
 1,281,640 17.66 18.05 17.66 13,070 7,220 0.1
24/08/2018
17.74
 1,284,670 17.97 18.12 17.66 1,920 36,450 -0.8
23/08/2018
17.93
 1,855,010 17.81 18.12 17.62 23,720 13,950 0.2
22/08/2018
17.58
 2,399,030 17.47 18.01 17.39 0 4,670 -0.1
21/08/2018
17.31
 842,650 17.04 17.35 16.92 100 3,690 -0.1
20/08/2018
17.04
 867,150 17.04 17.27 17.00 520 7,400 -0.2
17/08/2018
17.12
 1,009,870 17.50 17.58 17.12 710 7,350 -0.1
16/08/2018
17.43
 1,043,460 17.27 17.50 17.12 0 12,150 -0.3
15/08/2018
17.54
 1,228,850 17.77 17.97 17.19 9,120 17,120 -0.2
14/08/2018
17.77
 2,217,930 17.39 18.12 17.35 15,000 12,280 0.1
13/08/2018
17.39
 1,304,050 17.43 17.50 17.19 350 2,220 0.0
10/08/2018
17.47
 1,379,850 17.35 17.66 17.16 10,110 13,680 -0.1
09/08/2018
17.43
 1,630,050 17.31 17.74 17.31 10,030 161,470 -3.4
08/08/2018
17.31
 911,760 17.04 17.39 17.04 5,520 105,440 -2.2
07/08/2018
17.04
 1,467,970 16.96 17.58 16.81 16,780 162,660 -3.2
06/08/2018
17.04
 829,720 17.27 17.31 16.88 32,110 17,000 0.3
03/08/2018
17.27
 2,453,410 16.30 17.43 16.26 4,750 7,660 -0.1
02/08/2018
16.30
 602,910 16.26 16.38 16.03 6,650 0 0.1
01/08/2018
16.42
 801,700 16.19 16.46 16.11 5,910 0 0.1
31/07/2018
16.42
 2,053,340 16.15 16.50 16.03 42,990 4,500 0.8
30/07/2018
16.81
 892,200 16.61 16.96 16.57 5,010 100 0.1
27/07/2018
16.57
 1,187,330 16.50 16.77 16.19 13,710 1,020 0.3
26/07/2018
16.19
 1,141,130 16.69 16.81 15.95 36,610 205,870 -3.6
25/07/2018
16.69
 655,720 17.04 17.16 16.65 10 0 0.0
24/07/2018
16.92
 716,610 17.19 17.35 16.88 9,310 2,580 0.1
23/07/2018
17.12
 1,883,530 17.12 17.89 17.08 20,940 3,000 0.4
20/07/2018
17.97
 1,009,580 17.74 18.05 17.47 13,430 26,000 -0.3
19/07/2018
17.89
 1,203,260 18.05 18.28 17.74 19,330 4,950 0.3
18/07/2018
17.77
 1,989,010 16.73 17.77 16.73 27,640 33,450 -0.1
17/07/2018
16.65
 787,590 16.23 16.65 16.07 19,000 13,250 0.1
16/07/2018
16.23
 670,520 16.50 16.73 16.19 21,300 15,020 0.1
13/07/2018
16.19
 746,060 16.15 16.26 15.88 94,700 1,000 2.0
12/07/2018
15.95
 610,270 15.95 16.03 15.49 26,010 500 0.5
11/07/2018
15.49
 1,665,660 16.34 16.34 15.49 55,060 1,750 1.1
10/07/2018
16.65
 464,430 16.85 16.88 16.54 26,570 1,690 0.5
09/07/2018
16.85
 540,560 17.19 17.43 16.50 25,480 10 0.6
06/07/2018
17.00
 1,036,050 16.34 17.08 15.53 68,090 26,590 0.8
05/07/2018
16.26
 929,760 17.19 17.19 15.80 30,000 20 0.6
04/07/2018
16.92
 912,980 16.96 17.04 16.23 17,310 61,690 -0.9
03/07/2018
16.73
 2,249,570 17.81 18.12 16.73 32,600 35,870 -0.1
02/07/2018
17.97
 1,116,250 18.36 18.47 17.50 7,430 11,220 -0.1
29/06/2018
18.47
 511,950 18.59 18.98 18.47 50 0 0.0
28/06/2018
18.74
 1,486,710 19.36 19.48 18.51 10,500 0 0.3
27/06/2018
19.48
 664,590 19.48 19.83 18.98 800 0 0.0
26/06/2018
19.48
 684,400 19.83 20.02 19.48 20,340 200 0.5
25/06/2018
20.06
 576,130 20.37 20.41 20.06 0 4,090 -0.1
22/06/2018
20.06
 887,690 19.59 20.18 19.59 190 8,190 -0.2
21/06/2018
20.10
 610,110 20.37 20.45 19.98 203,210 3,340 5.2
20/06/2018
20.45
 1,300,300 20.14 20.45 19.40 13,770 700 0.3
19/06/2018
20.10
 2,920,910 20.29 20.91 20.10 25,210 20,150 0.1
18/06/2018
21.57
 830,250 22.54 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 20.68 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 20.91 21.14 20.68 15,210 18,810 -0.1
08/06/2018
21.07
 880,220 20.52 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 21.07 21.45 20.52 5,350 2,620 0.1
05/06/2018
20.76
 1,933,900 21.03 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 18.43 18.74 18.20 48,050 174,490 -3.0
31/05/2018
18.51
 739,790 18.05 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 17.50 18.59 17.27 57,800 9,320 1.1
28/05/2018
17.37
 2,207,490 18.57 18.93 17.37 123,610 2,500 4.3
25/05/2018
18.67
 929,850 19.13 19.44 18.67 28,170 5,350 0.8

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