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)
24/05/2018
19.16
 878,330 19.79 20.02 19.03 14,480 10,550 0.1
23/05/2018
19.69
 1,089,780 19.64 19.94 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 20.86 20.91 20.61 35,350 31,100 0.2
18/05/2018
20.55
 994,320 20.35 20.58 20.10 8,830 150 0.3
17/05/2018
19.97
 372,510 19.89 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 20.61 20.61 20.02 10 0 0.0
14/05/2018
20.25
 501,670 20.35 20.35 19.94 21,000 0 0.8
11/05/2018
20.30
 509,390 19.84 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 20.76 21.06 20.45 13,300 7,990 0.2
04/05/2018
20.61
 579,650 21.06 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 20.86 21.11 20.48 250,820 2,300 10.2
27/04/2018
20.35
 1,005,390 18.82 20.35 18.82 104,930 27,530 3.0
26/04/2018
19.41
 1,415,750 20.81 20.81 19.41 173,080 59,390 4.5
24/04/2018
20.86
 2,116,890 20.50 21.27 20.43 272,380 16,700 10.4
23/04/2018
21.95
 3,006,040 23.20 23.20 21.95 115,850 220,130 -4.5
20/04/2018
23.58
 828,870 23.61 23.81 23.07 2,050 22,270 -0.9
19/04/2018
23.81
 1,198,840 23.91 23.96 22.39 204,700 50,540 7.2
18/04/2018
23.96
 932,540 24.37 24.62 23.96 10 36,280 -1.7
17/04/2018
24.04
 812,130 24.17 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 24.73 24.78 24.04 211,740 12,010 9.6
12/04/2018
24.42
 1,683,220 24.07 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 25.95 26.00 24.42 539,970 931,420 -19.0
09/04/2018
25.79
 2,327,930 25.06 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 24.65 24.88 24.42 289,260 2,270 13.9
04/04/2018
24.29
 2,708,020 24.01 24.40 23.91 338,590 6,100 15.8
03/04/2018
23.66
 2,132,270 23.30 23.66 23.15 363,280 530 16.8
02/04/2018
23.28
 2,619,440 22.84 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 22.64 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 21.47 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 21.62 21.88 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 23.10 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 23.40 23.45 22.46 24,370 13,610 0.5
16/03/2018
23.30
 1,492,070 23.30 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 22.08 23.35 22.03 27,050 36,010 -0.4
13/03/2018
21.93
 1,844,960 21.11 21.93 20.78 56,830 42,900 0.6
12/03/2018
21.22
 1,121,520 21.22 21.83 21.06 8,330 45,200 -1.6
09/03/2018
21.67
 1,448,280 21.88 21.88 21.42 2,610 30,000 -1.2
08/03/2018
21.75
 1,630,350 21.67 22.08 21.55 44,170 34,160 0.4
07/03/2018
21.75
 2,364,480 21.62 22.11 21.50 5,900 8,200 -0.1
06/03/2018
21.78
 4,231,280 22.11 22.23 21.37 26,230 200 1.1
05/03/2018
21.06
 2,849,450 19.74 21.06 19.74 95,380 33,650 2.6
02/03/2018
19.69
 1,321,810 18.82 19.82 18.57 23,900 0 0.9
01/03/2018
18.93
 1,319,030 18.88 19.08 18.72 19,000 440 0.7
28/02/2018
19.23
 1,122,160 19.59 19.59 19.18 109,000 85,220 0.9
27/02/2018
19.54
 873,900 19.69 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 19.84 19.99 19.59 4,330 16,390 -0.5
22/02/2018
19.74
 1,086,720 19.84 20.17 19.74 41,500 23,610 0.7
21/02/2018
20.20
 950,260 19.84 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 18.80 19.33 18.42 226,900 99,130 4.8
09/02/2018
18.42
 1,979,190 18.57 18.80 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 20.35 20.35 19.33 62,830 66,500 -0.1
06/02/2018
19.03
 3,448,380 19.03 19.84 19.03 1,009,600 164,460 31.6
05/02/2018
20.45
 1,969,000 21.62 21.78 20.45 10,200 231,730 -9.2
02/02/2018
21.98
 710,160 22.34 22.34 21.93 38,350 65,000 -1.1
01/02/2018
22.28
 583,930 22.64 22.87 22.13 4,130 0 0.2
31/01/2018
22.49
 1,076,010 22.89 23.40 22.49 28,510 2,960 1.2
30/01/2018
22.69
 2,287,060 21.88 22.74 21.11 4,950 19,720 -0.6
29/01/2018
22.03
 2,088,900 22.97 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
25/01/2018
23.63
 2,505,640 23.61 23.91 23.61 803,510 749,460 2.5
22/01/2018
23.45
 1,626,400 23.91 24.01 23.43 10,320 224,250 -9.9
19/01/2018
23.81
 1,562,310 23.61 24.42 23.61 5,530 132,550 -6.0
18/01/2018
23.61
 1,250,480 23.45 23.66 23.05 3,550 2,790 0.0
17/01/2018
23.61
 1,588,440 24.52 24.52 23.61 56,850 5,280 2.4
16/01/2018
24.42
 1,873,870 24.47 24.55 24.17 28,250 8,900 0.9
15/01/2018
24.55
 1,522,520 24.42 24.57 24.12 70,860 2,000 3.3
12/01/2018
24.55
 2,319,550 24.57 24.83 24.27 14,840 9,050 0.3
11/01/2018
24.55
 2,202,100 23.71 24.68 23.43 47,160 0 2.3
10/01/2018
23.66
 3,059,920 23.00 24.01 22.89 24,340 4,000 0.9
09/01/2018
22.87
 1,401,380 22.89 23.17 22.74 7,660 26,830 -0.9
08/01/2018
22.77
 1,734,680 22.89 23.25 22.67 23,960 18,900 0.2
05/01/2018
23.00
 1,331,200 23.40 23.40 22.82 9,500 700 0.4
04/01/2018
23.40
 1,548,440 23.66 23.66 23.25 86,800 0 4.0
03/01/2018
23.25
 3,359,620 22.39 23.33 22.28 1,121,140 1,181,390 -2.9
02/01/2018
21.88
 3,567,320 22.59 22.79 21.37 635,620 4,000 27.1
29/12/2017
22.59
 1,181,320 22.89 23.10 22.54 35,890 7,280 1.3
28/12/2017
22.79
 1,581,650 22.39 23.20 22.39 12,910 6,030 0.3
27/12/2017
22.39
 5,272,430 23.76 23.81 22.39 42,880 466,870 -19.0
26/12/2017
23.81
 1,138,880 24.17 24.17 23.81 1,200 3,300 -0.1
25/12/2017
23.91
 792,080 24.32 24.32 23.91 7,020 4,000 0.1
22/12/2017
24.32
 1,052,350 24.07 24.32 24.01 740 3,050 -0.1
21/12/2017
24.07
 1,388,950 24.57 24.73 24.07 7,390 10,670 -0.2

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