Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2016	6.32	2,235,850	5.97	6.38	6.00	3,600	194,270	-4.0
22/01/2016	5.97	354,970	5.94	6.06	5.79	0	0	0
21/01/2016	5.94	491,510	6.00	6.06	5.85	5,010	0	0.1
20/01/2016	6.00	727,800	6.06	6.21	5.94	1,000	4,050	-0.1
19/01/2016	6.06	541,690	5.79	6.06	5.82	0	80	-0.0
18/01/2016	5.79	1,263,220	5.97	5.97	5.61	29,400	5,800	0.5
15/01/2016	5.97	1,032,160	6.09	6.24	5.97	60,790	3,130	1.2
14/01/2016	6.09	655,120	5.97	6.12	5.82	140,020	2,000	2.8
13/01/2016	5.97	795,620	6.12	6.12	5.91	0	0	0
12/01/2016	6.12	1,415,780	5.73	6.12	5.70	103,000	1,000	2.0
11/01/2016	5.73	248,480	5.67	5.73	5.55	60,000	0	1.1
08/01/2016	5.67	329,010	5.76	5.76	5.61	60,160	1,500	1.1
07/01/2016	5.76	727,010	5.88	5.88	5.64	53,120	0	1.0
06/01/2016	5.88	768,050	5.64	5.88	5.64	150	0	0.0
05/01/2016	5.64	426,740	5.64	5.70	5.55	60	4,200	-0.1
04/01/2016	5.64	191,840	5.64	5.73	5.61	21,120	1,280	0.4
31/12/2015	5.64	239,430	5.73	5.79	5.64	50	0	0.0
30/12/2015	5.73	476,950	5.58	5.73	5.55	10	1,000	-0.0
29/12/2015	5.58	264,040	5.52	5.58	5.49	12,010	0	0.2
28/12/2015	5.52	246,470	5.49	5.61	5.49	20	1,100	-0.0
25/12/2015	5.49	134,340	5.55	5.55	5.49	5,000	0	0.1
24/12/2015	5.55	101,880	5.58	5.61	5.55	10	0	0.0
23/12/2015	5.58	193,560	5.58	5.61	5.52	20	0	0.0
22/12/2015	5.58	117,940	5.61	5.67	5.58	20	0	0.0
21/12/2015	5.61	278,780	5.73	5.73	5.58	0	0	0
18/12/2015	5.73	281,420	5.82	5.82	5.73	11,100	1,700	0.2
17/12/2015	5.82	599,050	5.76	5.91	5.76	0	1,500	-0.0
16/12/2015	5.76	673,090	5.58	5.79	5.61	10	2,000	-0.0
15/12/2015	5.58	229,330	5.52	5.58	5.52	40	0	0.0
14/12/2015	5.52	136,430	5.55	5.58	5.49	0	0	0
11/12/2015	5.55	151,320	5.49	5.58	5.46	5,000	0	0.1
10/12/2015	5.49	180,210	5.58	5.61	5.49	0	0	0
09/12/2015	5.58	119,170	5.67	5.70	5.55	0	0	0
08/12/2015	5.67	458,830	5.46	5.70	5.43	0	133,890	-2.5
07/12/2015	5.46	84,830	5.58	5.61	5.46	0	0	0
04/12/2015	5.58	121,800	5.61	5.61	5.52	0	0	0
03/12/2015	5.61	71,070	5.70	5.70	5.58	100	0	0.0
02/12/2015	5.70	159,930	5.61	5.70	5.61	100,000	0	1.9
01/12/2015	5.61	361,670	5.49	5.67	5.49	132,000	0	2.5
30/11/2015	5.49	396,760	5.58	5.64	5.46	10,000	0	0.2
27/11/2015	5.58	447,270	5.79	5.79	5.58	0	100	-0.0
26/11/2015	5.79	286,950	5.88	5.91	5.73	0	0	0
25/11/2015	5.88	454,040	5.94	5.94	5.73	113,660	10,000	2.0
24/11/2015	5.94	1,318,540	5.82	6.00	5.88	674,890	3,300	13.4
23/11/2015	5.82	994,680	5.49	5.82	5.52	307,450	11,570	5.8
20/11/2015	5.49	564,210	5.49	5.58	5.46	10,000	113,430	-1.9
19/11/2015	5.49	771,870	5.61	5.61	5.49	0	490,310	-9.1
18/11/2015	5.61	1,007,600	5.49	5.61	5.40	135,590	268,400	-2.5
17/11/2015	5.49	1,343,090	5.76	5.79	5.49	34,020	0	0.6
16/11/2015	5.76	686,400	5.94	5.94	5.73	55,000	4,000	1.0
13/11/2015	5.94	584,700	5.85	6.03	5.85	2,000	0	0.0
12/11/2015	5.85	743,030	5.67	5.85	5.61	4,700	20	0.1
11/11/2015	5.67	895,260	5.76	5.79	5.55	73,530	0	1.4
10/11/2015	5.76	695,210	5.70	5.85	5.70	210,600	0	4.1
09/11/2015	5.70	698,880	5.88	5.88	5.70	10,000	39,610	-0.6
06/11/2015	5.88	1,165,470	6.21	6.21	5.88	0	214,000	-4.3
05/11/2015	6.21	740,350	6.18	6.29	6.18	0	191,000	-4.0
04/11/2015	6.18	1,480,440	6.12	6.32	6.06	30,000	0	0.6
03/11/2015	6.12	797,070	6.06	6.15	5.97	179,040	100	3.6
02/11/2015	6.06	1,111,050	5.94	6.18	5.94	200,020	185,090	0.3
30/10/2015	5.94	802,620	6.00	6.06	5.88	0	200,100	-4.0
29/10/2015	6.00	1,053,310	5.82	6.09	5.73	20	278,000	-5.6
28/10/2015	5.82	843,600	5.67	5.94	5.82	0	4,000	-0.1
27/10/2015	5.67	2,055,310	5.31	5.67	5.34	10,000	19,000	-0.2
26/10/2015	5.31	827,830	5.23	5.46	5.23	5,000	18,210	-0.2
23/10/2015	5.23	163,040	5.23	5.31	5.23	3,000	0	0.1
22/10/2015	5.23	182,250	5.17	5.29	5.17	0	0	0
21/10/2015	5.17	332,920	5.26	5.26	5.17	0	2,420	-0.0
20/10/2015	5.26	415,960	5.29	5.29	5.17	30,890	0	0.5
19/10/2015	5.29	272,880	5.29	5.31	5.23	212,520	215,120	-0.0
16/10/2015	5.29	709,550	5.29	5.37	5.29	8,200	213,770	-3.7
15/10/2015	5.29	464,490	5.20	5.29	5.14	0	2,200	-0.0
14/10/2015	5.20	499,870	5.26	5.31	5.14	0	5,000	-0.1
13/10/2015	5.26	542,020	5.29	5.29	5.23	0	0	0
12/10/2015	5.29	411,500	5.26	5.34	5.23	0	57,380	-1.0
09/10/2015	5.26	2,607,590	5.43	5.52	5.26	1,504,490	3,100	27.3
08/10/2015	5.43	1,666,470	5.26	5.49	5.26	727,280	250,310	8.7
07/10/2015	5.26	419,700	5.26	5.29	5.20	95,360	25,200	1.2
06/10/2015	5.26	1,403,230	5.08	5.31	5.14	392,680	490,130	-1.7
05/10/2015	5.08	672,000	5.11	5.14	5.08	0	306,270	-5.3
02/10/2015	5.11	511,880	5.11	5.20	5.11	0	24,420	-0.4
01/10/2015	5.11	1,167,310	5.05	5.23	5.05	203,260	7,860	3.3
30/09/2015	5.05	345,230	5.14	5.20	5.05	27,100	15,070	0.2
29/09/2015	5.14	640,770	5.05	5.14	4.96	190,700	0	3.2
28/09/2015	5.05	532,210	4.99	5.14	4.99	81,460	6,300	1.3
25/09/2015	4.99	674,340	5.08	5.08	4.99	110,000	50	1.8
24/09/2015	5.08	903,750	5.05	5.23	5.05	0	0	0
23/09/2015	5.05	798,620	4.93	5.05	4.84	201,000	0	3.4
22/09/2015	4.93	1,337,770	4.81	4.96	4.81	315,000	330	5.2
21/09/2015	4.81	562,460	4.69	4.84	4.69	0	0	0
18/09/2015	4.69	519,580	4.48	4.69	4.51	200,000	0	3.1
17/09/2015	4.48	137,470	4.45	4.57	4.48	0	0	0
16/09/2015	4.45	166,570	4.45	4.54	4.45	5,000	5,000	-0.0
15/09/2015	4.45	167,730	4.51	4.54	4.45	10	40,900	-0.6
14/09/2015	4.51	103,710	4.57	4.60	4.48	0	10	-0.0
11/09/2015	4.57	212,930	4.57	4.66	4.57	0	45,000	-0.7
10/09/2015	4.57	142,750	4.63	4.66	4.57	0	47,490	-0.7
09/09/2015	4.63	318,990	4.51	4.72	4.54	310,000	105,000	3.2
08/09/2015	4.51	377,010	4.48	4.57	4.45	0	182,750	-2.8
07/09/2015	4.48	190,970	4.57	4.60	4.48	0	4,500	-0.1

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	0	0%	17,205,100	155,510	0.8	4.90 5.20 5
2 tháng (2024-09-16)	-0.45	-8.26%	40,713,300	-150,041	-0.7	4.90 5.60 5
3 tháng (2024-08-16)	0.07	1.42%	63,621,200	-1,096,431	-5.8	4.76 5.75 5
6 tháng (2024-05-20)	-2.73	-35.32%	163,800,800	-6,641,131	-38.5	4.63 8.15 5
12 tháng (2023-11-20)	-2.27	-31.22%	362,243,200	-6,233,719	-34.1	4.63 9.28 5
24 tháng (2022-11-25)	-2.91	-36.79%	1,060,626,600	-10,069,790	-67.9	4.63 11.50 5
36 tháng (2021-11-30)	-19.84	-79.87%	2,454,773,000	-9,994,743	-108.0	4.63 31.80 5
60 tháng (2019-12-11)	-4.54	-47.58%	5,309,683,670	-28,787,063	-306.5	4.63 31.80 5

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH