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
3
3.80
3
2 tháng
(2026-08-10) 		-1.30 -30.23% 26,595,500 -37,297 -0.1
3
4.30
3
3 tháng
(2026-07-10) 		-1.70 -36.17% 40,330,100 -84,897 -0.3
3
4.80
3
6 tháng
(2026-04-13) 		-2 -40% 95,434,100 157,703 1.0
3
6.30
3
12 tháng
(2025-10-13) 		-4.10 -57.75% 274,777,600 -4,894,797 -31.0
3
7.10
3
24 tháng
(2024-10-18) 		-1.90 -38.78% 811,978,545 -4,543,564 -29.3
3
8.60
3
36 tháng
(2023-10-24) 		-5 -62.50% 1,178,208,075 -10,983,135 -64.8
3
9.67
3
60 tháng
(2021-11-03) 		-15.02 -83.35% 3,461,796,675 -15,723,297 -161.7
3
31.80
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2017
27.98
 2,207,890 28.08 28.64 27.63 6,320 309,550 -16.7
31/07/2017
28.24
 3,546,220 28.44 28.90 28.24 29,350 16,980 0.7
28/07/2017
29.25
 995,870 29.51 29.56 29.25 91,680 1,200 5.2
27/07/2017
29.25
 1,109,520 29.81 29.81 29.25 132,900 0 7.7
26/07/2017
29.66
 1,472,210 29.31 29.76 29.31 35,880 5,060 1.8
25/07/2017
29.20
 787,560 28.59 29.20 28.54 1,080 21,400 -1.2
24/07/2017
28.54
 902,100 28.49 28.90 28.24 4,210 49,930 -2.6
21/07/2017
28.69
 2,191,870 28.59 29.31 28.44 2,670 227,000 -12.7
20/07/2017
28.59
 1,504,890 29.41 29.41 28.54 6,510 8,000 -0.1
19/07/2017
29.41
 842,970 29.46 29.66 29.25 137,800 123,520 0.8
18/07/2017
29.25
 1,509,560 28.75 29.51 28.64 128,000 153,340 -1.4
17/07/2017
29.36
 2,997,480 29.87 30.02 28.34 139,330 130,030 0.5
14/07/2017
30.07
 944,140 29.97 30.12 29.81 3,600 0 0.2
13/07/2017
30.07
 1,400,790 30.22 30.22 29.76 13,000 1,220 0.7
12/07/2017
30.12
 2,288,650 29.00 30.42 28.75 38,180 100 2.2
11/07/2017
28.85
 1,764,430 26.86 28.85 26.51 127,550 141,600 -0.7
10/07/2017
26.97
 1,885,930 27.37 27.37 26.81 2,120 13,210 -0.6
07/07/2017
27.32
 2,036,940 27.52 27.93 27.17 3,210 50 0.2
06/07/2017
27.37
 1,704,240 26.97 27.73 26.97 2,570 42,060 -2.1
05/07/2017
26.86
 1,374,990 25.85 26.86 25.85 18,150 18,600 0.0
04/07/2017
25.95
 1,321,130 25.74 26.20 25.74 14,600 11,550 0.2
03/07/2017
26.25
 1,359,120 26.35 26.56 26.20 1,420 11,400 -0.5
30/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
30/06/2017
26.10
 3,443,220 26.10 26.10 25.49 1,240 37,050 -1.8
29/06/2017
24.42
 2,866,080 24.20 24.68 24.12 58,450 5,750 3.5
28/06/2017
24.05
 1,085,650 24.01 24.16 23.75 27,920 10 1.8
27/06/2017
24.01
 1,352,550 24.35 24.38 24.01 17,520 70 1.1
26/06/2017
24.20
 1,481,210 24.05 24.27 23.94 127,580 2,050 8.1
23/06/2017
23.94
 1,230,370 23.94 24.09 23.79 7,130 0 0.5
22/06/2017
23.94
 1,588,430 24.09 24.35 23.94 8,300 4,900 0.2
21/06/2017
23.94
 777,880 23.90 24.12 23.49 9,250 8,060 0.1
20/06/2017
23.86
 1,184,250 23.83 24.27 23.79 1,800 3,610 -0.1
19/06/2017
23.75
 2,030,440 22.83 23.94 22.64 16,980 23,280 -0.4
16/06/2017
22.57
 643,950 22.83 22.83 22.57 400 144,650 -8.8
15/06/2017
22.64
 1,354,310 22.53 22.79 22.53 201,100 2,820 12.1
14/06/2017
22.53
 679,660 22.64 22.83 22.53 63,070 1,610 3.8
13/06/2017
22.64
 665,990 22.27 22.64 22.23 63,220 250 3.8
12/06/2017
22.42
 996,170 22.60 22.60 22.19 95,960 2,610 5.6
09/06/2017
22.60
 1,230,920 23.01 23.09 22.49 2,470 0 0.2
08/06/2017
22.86
 769,330 22.94 23.09 22.68 800 5,260 -0.3
07/06/2017
22.83
 1,159,010 22.83 23.27 22.75 2,140 3,060 -0.1
06/06/2017
22.83
 1,199,800 22.45 22.83 22.27 105,290 540 6.4
05/06/2017
22.45
 1,491,160 22.42 22.60 22.08 6,580 2,500 0.2
02/06/2017
22.60
 974,370 22.34 22.60 22.19 4,890 6,000 -0.1
01/06/2017
22.27
 967,170 21.90 22.45 21.86 30,310 160 1.8
31/05/2017
21.86
 1,233,360 21.75 22.19 21.42 12,400 0 0.7
30/05/2017
21.75
 3,019,290 22.79 22.90 21.71 133,360 11,240 7.4
29/05/2017
22.79
 1,969,700 23.16 23.20 22.64 126,270 9,030 7.2
26/05/2017
23.09
 1,309,960 23.12 23.42 23.09 159,150 2,000 9.8
25/05/2017
23.34
 1,322,660 23.38 23.42 23.05 346,570 0 21.7
24/05/2017
23.23
 2,804,360 22.94 23.46 22.79 567,700 17,350 34.3
23/05/2017
22.83
 2,119,570 22.12 22.90 22.01 491,430 7,000 29.4
22/05/2017
22.27
 2,995,040 22.83 22.94 21.97 516,760 40 31.3
19/05/2017
22.60
 2,121,660 22.38 22.94 22.38 115,730 12,210 6.3
18/05/2017
22.60
 2,532,080 22.27 22.86 22.08 37,900 104,360 -4.0
17/05/2017
22.16
 3,385,680 21.04 22.16 20.78 88,190 13,590 4.3
16/05/2017
20.82
 3,094,660 20.41 21.53 20.30 383,860 7,450 21.2
15/05/2017
20.41
 1,621,650 20.45 20.75 20.26 189,940 13,770 9.8
12/05/2017
20.41
 1,593,910 20.64 21.01 20.41 2,500 250,420 -13.8
11/05/2017
20.49
 3,157,420 19.78 20.52 19.71 10,040 342,140 -18.0
10/05/2017
19.74
 3,231,060 19.00 20.00 18.93 55,950 211,000 -8.3
09/05/2017
19.00
 1,248,660 19.23 19.23 18.93 9,040 111,180 -5.3
08/05/2017
19.23
 1,834,520 19.15 19.26 18.78 2,200 202,530 -10.3
05/05/2017
19.26
 1,143,910 19.56 19.60 19.26 8,200 1,000 0.4
04/05/2017
19.60
 1,578,340 19.67 19.74 19.41 5,560 163,960 -8.4
03/05/2017
19.67
 1,788,710 19.67 19.93 19.11 2,300 52,580 -2.7
28/04/2017
19.60
 1,050,310 19.60 19.60 19.30 83,540 2,000 4.3
27/04/2017
19.60
 1,747,750 19.52 20.00 19.49 17,960 29,000 -0.6
26/04/2017
19.63
 919,450 19.67 19.78 19.52 12,400 1,580 0.6
25/04/2017
19.34
 904,580 19.00 19.41 18.93 4,530 1,000 0.2
24/04/2017
19.08
 879,700 19.34 19.37 19.08 36,910 7,000 1.5
21/04/2017
19.45
 592,780 19.49 19.60 19.30 11,890 15,430 -0.2
20/04/2017
19.52
 616,060 19.52 19.63 19.30 480 0 0.0
19/04/2017
19.52
 1,272,960 19.34 19.78 19.15 15,470 52,370 -1.9
18/04/2017
19.34
 1,172,450 19.41 19.41 18.82 7,910 1,500 0.3
17/04/2017
19.41
 1,233,450 20.04 20.30 19.30 2,000 20 0.1
14/04/2017
19.78
 2,956,540 19.23 20.19 18.37 21,160 30,710 -0.5
13/04/2017
19.23
 1,200,010 19.08 19.49 18.97 6,400 0 0.3
12/04/2017
18.93
 2,066,900 19.71 19.82 18.93 24,970 29,100 -0.2
11/04/2017
19.71
 1,167,750 20.41 20.41 19.71 14,240 314,030 -16.2
10/04/2017
20.41
 846,790 19.86 20.41 19.82 3,790 4,980 -0.1
07/04/2017
20.04
 2,374,930 20.23 20.23 19.63 14,750 15,770 -0.1
05/04/2017
20.41
 1,382,980 21.04 21.16 20.41 1,450 44,650 -2.4
04/04/2017
21.19
 3,105,720 21.27 21.34 20.41 12,780 38,820 -1.5
03/04/2017
21.27
 1,906,110 21.49 21.71 21.27 6,310 471,220 -26.9
31/03/2017
21.30
 1,260,170 21.19 21.42 20.97 1,280 14,240 -0.7
30/03/2017
21.04
 1,051,660 21.27 21.53 21.04 3,030 18,310 -0.9
29/03/2017
21.16
 919,650 21.23 21.34 21.04 8,370 5,000 0.2
28/03/2017
21.16
 1,721,620 21.79 21.79 21.08 1,840 13,560 -0.7
27/03/2017
21.53
 2,697,040 20.78 21.82 20.78 8,590 21,420 -0.7
24/03/2017
20.64
 1,750,000 20.56 20.90 20.15 18,870 15,400 0.2
23/03/2017
20.60
 965,570 20.82 20.86 20.56 9,000 107,760 -5.5
22/03/2017
20.78
 1,418,450 20.82 21.23 20.64 2,520 5,150 -0.1
21/03/2017
20.78
 1,121,350 20.38 20.82 20.23 5,610 20,080 -0.8
20/03/2017
20.30
 1,521,610 20.45 20.60 19.97 11,510 5,000 0.4
17/03/2017
20.41
 2,489,230 20.67 20.78 20.30 1,250,300 202,140 57.6
16/03/2017
20.67
 1,314,550 20.41 20.86 20.04 19,840 5,400 0.8
15/03/2017
20.41
 2,599,220 21.04 21.34 20.34 42,090 20,850 1.2
14/03/2017
20.52
 4,380,260 19.41 20.52 19.41 212,580 76,560 7.5
13/03/2017
19.23
 2,024,850 18.74 19.60 18.33 20,540 11,350 0.4
10/03/2017
18.63
 1,772,250 18.63 18.82 18.15 72,700 6,500 3.3

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