CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.80
-0.10
(-2.04%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
4.28
 721,710 4.36 4.36 4.26 0 0 0
09/04/2015
4.36
 499,710 4.32 4.39 4.26 0 0 0
08/04/2015
4.32
 671,040 4.19 4.34 4.26 0 0 0
07/04/2015
4.19
 1,450,690 4.00 4.19 4.02 100,000 7,000 1.8
06/04/2015
4.00
 364,570 3.96 4.09 3.96 0 0 0
03/04/2015
3.96
 368,450 3.87 3.98 3.85 100,500 0 1.8
02/04/2015
3.87
 218,990 3.81 3.89 3.74 3,000 0 0.1
01/04/2015
3.81
 298,480 3.87 3.89 3.70 4,000 0 0.1
31/03/2015
3.87
 594,180 3.87 3.94 3.83 131,390 0 2.4
30/03/2015
3.87
 546,600 4.09 4.11 3.85 91,880 0 1.7
27/03/2015
4.09
 751,260 4.06 4.15 4.06 354,000 50 6.8
26/03/2015
4.06
 467,090 4.02 4.11 3.96 150,000 380 2.8
25/03/2015
4.02
 513,320 3.96 4.09 3.94 220,000 4,000 4.0
24/03/2015
3.96
 1,065,300 3.85 3.96 3.85 220,000 4,000 4.0
23/03/2015
3.85
 1,045,790 3.98 4.13 3.85 250,000 1,100 4.7
20/03/2015
3.98
 648,390 4.02 4.02 3.92 150,000 2,000 2.8
19/03/2015
4.02
 605,010 3.96 4.06 3.96 100,500 6,000 1.8
18/03/2015
3.96
 488,920 3.96 4.02 3.92 5,710 14,470 -0.2
17/03/2015
3.96
 1,576,020 3.74 3.96 3.72 80,390 12,130 1.2
16/03/2015
3.74
 297,830 3.79 3.83 3.74 100,400 2,000 1.7
13/03/2015
3.79
 425,320 3.74 3.83 3.74 0 4,000 -0.1
12/03/2015
3.74
 608,210 3.77 3.79 3.66 27,840 0 0.5
11/03/2015
3.77
 405,510 3.81 3.83 3.77 0 6,300 -0.1
10/03/2015
3.81
 754,920 3.77 3.83 3.72 105,910 150 1.9
09/03/2015
3.77
 862,230 3.83 3.85 3.72 301,000 0 5.3
06/03/2015
3.83
 1,069,230 3.77 3.85 3.72 284,000 0 5.1
05/03/2015
3.77
 1,583,650 3.66 3.81 3.66 222,010 4,600 3.8
04/03/2015
3.66
 780,480 3.55 3.66 3.57 130,000 10,000 2.0
03/03/2015
3.55
 580,070 3.47 3.57 3.47 68,000 180 1.1
02/03/2015
3.47
 1,030,160 3.40 3.55 3.38 137,990 10,000 2.1
27/02/2015
3.40
 172,690 3.40 3.42 3.38 42,000 0 0.7
26/02/2015
3.40
 237,690 3.34 3.42 3.36 32,770 0 0.5
25/02/2015
3.34
 413,600 3.47 3.47 3.34 0 0 0
24/02/2015
3.47
 407,290 3.47 3.49 3.40 0 9,070 -0.1
13/02/2015
3.47
 347,520 3.47 3.49 3.40 0 100,000 -1.6
12/02/2015
3.47
 224,010 3.47 3.53 3.44 0 15,000 -0.2
11/02/2015
3.47
 490,610 3.40 3.53 3.38 23,510 0 0.4
10/02/2015
3.40
 403,810 3.38 3.44 3.38 83,800 5,880 1.2
09/02/2015
3.38
 499,110 3.36 3.42 3.34 76,040 0 1.2
06/02/2015
3.36
 299,930 3.34 3.38 3.34 23,960 0 0.4
05/02/2015
3.34
 354,400 3.32 3.36 3.29 57,550 100,000 -0.7
04/02/2015
3.32
 460,130 3.36 3.36 3.25 50,130 0 0.8
03/02/2015
3.36
 387,060 3.40 3.42 3.36 110,000 0 1.7
02/02/2015
3.40
 331,210 3.49 3.49 3.38 100,010 0 1.6
30/01/2015
3.49
 1,554,720 3.36 3.49 3.36 296,000 0 4.8
29/01/2015
3.36
 376,510 3.32 3.36 3.27 0 0 0
28/01/2015
3.32
 244,180 3.29 3.34 3.29 0 15,000 -0.2
27/01/2015
3.29
 978,510 3.27 3.40 3.27 0 0 0
26/01/2015
3.27
 647,370 3.23 3.36 3.23 0 200,000 -3.1
23/01/2015
3.23
 240,310 3.23 3.25 3.21 0 180,000 -2.7
22/01/2015
3.23
 219,430 3.17 3.23 3.17 0 100,000 -1.5
21/01/2015
3.17
 409,330 3.25 3.27 3.17 0 0 0
20/01/2015
3.25
 148,080 3.23 3.27 3.21 0 0 0
19/01/2015
3.23
 169,800 3.23 3.23 3.19 0 0 0
16/01/2015
3.23
 307,890 3.27 3.29 3.23 0 91,100 -1.4
15/01/2015
3.27
 243,850 3.25 3.29 3.23 0 50,000 -0.8
14/01/2015
3.25
 138,060 3.23 3.27 3.19 0 0 0
13/01/2015
3.23
 163,880 3.21 3.25 3.21 5,000 100 0.1
12/01/2015
3.21
 328,220 3.27 3.32 3.21 0 10,000 -0.2
09/01/2015
3.27
 453,500 3.17 3.27 3.21 0 0 0
08/01/2015
3.17
 122,470 3.21 3.23 3.17 0 0 0
07/01/2015
3.21
 219,940 3.27 3.29 3.21 0 0 0
06/01/2015
3.27
 207,870 3.21 3.27 3.10 0 11,040 -0.2
05/01/2015
3.21
 238,000 3.17 3.27 3.14 0 0 0
31/12/2014
3.17
 305,540 3.08 3.21 3.08 0 0 0
30/12/2014
3.08
 61,820 2.97 3.08 2.93 0 0 0
29/12/2014
2.97
 243,480 3.12 3.14 2.93 100 0 0.0
26/12/2014
3.12
 605,240 3.29 3.29 3.12 5,000 0 0.1
25/12/2014
3.29
 64,670 3.38 3.38 3.29 0 0 0
24/12/2014
3.38
 108,840 3.34 3.38 3.29 0 0 0
23/12/2014
3.34
 107,740 3.36 3.38 3.29 2,600 0 0.0
22/12/2014
3.36
 123,240 3.32 3.38 3.29 80 0 0.0
19/12/2014
3.32
 175,100 3.40 3.40 3.27 2,000 0 0.0
18/12/2014
3.40
 150,400 3.36 3.40 3.32 0 0 0
17/12/2014
3.36
 291,850 3.38 3.40 3.17 0 0 0
16/12/2014
3.38
 282,260 3.44 3.44 3.36 500 0 0.0
15/12/2014
3.44
 178,060 3.51 3.51 3.44 0 45,600 -0.7
12/12/2014
3.51
 223,520 3.49 3.53 3.44 0 0 0
11/12/2014
3.49
 158,640 3.47 3.51 3.40 0 50 -0.0
10/12/2014
3.47
 571,110 3.38 3.47 3.36 0 0 0
09/12/2014
3.38
 447,850 3.51 3.51 3.36 0 0 0
08/12/2014
3.51
 295,780 3.55 3.55 3.49 55,000 0 0.9
05/12/2014
3.55
 311,650 3.53 3.57 3.49 100,000 19,290 1.3
04/12/2014
3.53
 515,250 3.55 3.62 3.53 204,000 0 3.4
03/12/2014
3.55
 491,200 3.49 3.59 3.47 160,000 2,710 2.6
02/12/2014
3.49
 294,820 3.47 3.49 3.42 120,000 0 1.9
01/12/2014
3.47
 168,820 3.51 3.55 3.47 15,000 0 0.2
28/11/2014
3.51
 481,810 3.40 3.53 3.38 0 0 0
27/11/2014
3.40
 294,050 3.38 3.40 3.32 0 0 0
26/11/2014
3.38
 483,090 3.36 3.40 3.32 0 0 0
25/11/2014
3.36
 293,480 3.38 3.42 3.36 0 0 0
24/11/2014
3.38
 368,440 3.42 3.42 3.36 0 0 0
21/11/2014
3.42
 182,220 3.49 3.51 3.42 0 0 0
20/11/2014
3.49
 251,860 3.44 3.51 3.44 0 74,010 -1.2
19/11/2014
3.44
 349,950 3.49 3.49 3.44 5,000 107,830 -1.7
18/11/2014
3.49
 283,670 3.51 3.51 3.47 0 122,570 -2.0
17/11/2014
3.51
 426,310 3.53 3.57 3.51 15,000 198,360 -3.0
14/11/2014
3.53
 690,520 3.59 3.59 3.49 10,350 206,490 -3.3
13/11/2014
3.59
 1,378,600 3.66 3.68 3.59 0 391,750 -6.7
12/11/2014
3.66
 907,980 3.70 3.70 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |