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)
25/05/2016
5.88
 142,920 5.91 5.94 5.85 32,720 0 0.7
24/05/2016
5.85
 530,620 5.88 5.88 5.82 0 0 0
23/05/2016
5.85
 121,780 5.85 5.91 5.79 10 29,690 -0.6
20/05/2016
5.85
 206,710 5.85 5.91 5.85 0 24,300 -0.5
19/05/2016
5.88
 393,060 5.88 5.88 5.82 0 8,000 -0.2
18/05/2016
5.82
 93,150 5.82 5.88 5.79 0 430 0.0
17/05/2016
5.85
 423,820 5.73 5.91 5.73 0 0 0
16/05/2016
5.73
 140,670 5.76 5.79 5.73 11,110 0 0.2
13/05/2016
5.79
 175,610 5.85 5.85 5.73 0 0 0
12/05/2016
5.85
 111,470 5.94 5.94 5.82 0 0 0
11/05/2016
5.91
 94,220 5.94 5.94 5.82 0 11,110 -0.2
10/05/2016
5.85
 192,350 5.82 5.88 5.79 0 0 0
09/05/2016
5.85
 259,410 5.97 5.97 5.82 115,790 0 2.3
06/05/2016
5.91
 351,590 6.00 6.03 5.91 110,100 0 2.2
05/05/2016
6.00
 339,970 6.00 6.09 5.94 58,650 0 1.2
04/05/2016
5.94
 349,730 5.88 5.94 5.79 74,840 38,020 0.7
29/04/2016
5.88
 478,720 5.82 6.00 5.79 46,570 0 0.9
28/04/2016
5.76
 546,350 5.97 5.97 5.73 460 93,000 -1.8
27/04/2016
5.94
 485,590 5.97 6.00 5.85 22,430 40,230 -0.4
26/04/2016
6.00
 690,860 6.03 6.12 5.94 78,700 0 1.6
25/04/2016
6.00
 1,414,520 5.64 6.00 5.64 31,620 35,000 -0.1
22/04/2016
5.61
 411,360 5.64 5.67 5.52 12,000 205,760 -3.6
21/04/2016
5.58
 144,110 5.55 5.61 5.55 12,000 8,440 0.1
20/04/2016
5.55
 252,400 5.64 5.64 5.52 0 10,000 -0.2
19/04/2016
5.58
 227,900 5.76 5.76 5.55 0 21,560 -0.4
15/04/2016
5.67
 155,160 5.70 5.82 5.67 11,510 20,000 -0.2
14/04/2016
5.73
 302,780 5.61 5.79 5.61 30 25,000 -0.5
13/04/2016
5.64
 212,840 5.64 5.73 5.61 10 50,000 -1.0
12/04/2016
5.70
 149,660 5.73 5.79 5.70 0 24,000 -0.5
11/04/2016
5.73
 389,000 5.49 5.94 5.49 10 3,680 -0.1
08/04/2016
5.55
 182,920 5.61 5.64 5.55 0 0 0
07/04/2016
5.61
 90,530 5.61 5.61 5.55 0 0 0
06/04/2016
5.58
 68,630 5.49 5.61 5.49 50 0 0.0
05/04/2016
5.52
 96,750 5.46 5.52 5.43 10 0 0.0
04/04/2016
5.49
 76,810 5.58 5.58 5.46 0 0 0
01/04/2016
5.49
 190,730 5.55 5.58 5.46 10 0 0.0
31/03/2016
5.55
 182,760 5.67 5.67 5.55 0 0 0
30/03/2016
5.64
 272,890 5.67 5.67 5.55 0 0 0
29/03/2016
5.58
 355,230 5.70 5.70 5.55 0 100 0.0
28/03/2016
5.70
 148,110 5.61 5.70 5.61 4,000 0 0.1
25/03/2016
5.64
 303,380 5.73 5.73 5.61 0 0 0
24/03/2016
5.70
 365,210 5.82 5.85 5.70 14,750 0 0.3
23/03/2016
5.76
 542,970 5.73 5.82 5.67 0 4,000 -0.1
22/03/2016
5.64
 261,900 5.76 5.76 5.64 49,280 49,280 0
21/03/2016
5.76
 230,340 5.88 5.88 5.76 0 14,750 -0.3
18/03/2016
5.85
 341,580 5.94 5.97 5.85 220,910 0 4.4
17/03/2016
5.94
 606,990 5.94 6.00 5.85 387,500 0 7.7
16/03/2016
5.82
 145,210 5.76 5.85 5.76 1,000 0 0.0
15/03/2016
5.76
 398,980 5.79 5.88 5.73 3,200 2,000 0.0
14/03/2016
5.79
 517,830 5.91 5.94 5.79 0 100,000 -2.0
11/03/2016
5.91
 229,310 5.97 5.97 5.91 10,000 0 0.2
10/03/2016
5.94
 195,100 6.00 6.03 5.91 10,000 0 0.2
09/03/2016
5.97
 740,120 5.91 6.12 5.88 1,500 60,000 -1.2
08/03/2016
5.85
 490,790 5.85 5.88 5.85 44,990 150,000 -2.1
07/03/2016
5.85
 245,190 5.85 5.94 5.85 16,120 4,840 0.2
04/03/2016
5.85
 251,460 5.88 5.91 5.85 75,080 50,000 0.5
03/03/2016
5.85
 415,300 5.85 6.00 5.85 59,100 140,000 -1.6
02/03/2016
5.85
 469,170 5.91 5.94 5.85 40,000 100,000 -1.2
01/03/2016
5.88
 501,910 5.88 5.97 5.85 50,500 4,500 0.9
29/02/2016
5.88
 1,039,930 6.06 6.06 5.82 42,970 0 0.9
26/02/2016
6.06
 421,950 6.06 6.15 6.06 1,260 50,000 -1.0
25/02/2016
6.09
 552,510 6.06 6.18 6.06 230,000 0 4.7
24/02/2016
6.09
 1,088,570 6.12 6.21 6.00 0 0 0
23/02/2016
6.24
 1,038,180 6.09 6.32 6.03 258,710 50,000 4.4
22/02/2016
6.03
 427,680 6.00 6.09 6.00 0 0 0
19/02/2016
6.00
 370,450 6.00 6.09 5.97 0 0 0
18/02/2016
6.00
 514,090 6.00 6.12 6.00 8,930 0 0.2
17/02/2016
6.03
 290,890 6.09 6.12 6.00 0 26,970 -0.5
16/02/2016
6.12
 449,550 6.00 6.15 6.00 202,230 0 4.1
15/02/2016
6.00
 404,480 5.97 6.06 5.94 131,600 0 2.7
05/02/2016
6.12
 472,340 5.97 6.15 5.97 321,410 0 6.6
04/02/2016
6.03
 1,218,960 5.94 6.12 5.91 842,880 400,000 9.0
03/02/2016
5.91
 943,050 5.76 5.97 5.70 299,430 482,480 -3.5
02/02/2016
5.88
 1,133,040 5.91 6.00 5.70 114,020 180,880 -1.3
01/02/2016
6.00
 1,893,970 6.41 6.44 6.00 80 217,780 -4.5
29/01/2016
6.44
 1,576,320 6.47 6.62 6.38 40 101,960 -2.2
28/01/2016
6.50
 693,400 6.62 6.74 6.50 170 10,000 -0.2
27/01/2016
6.68
 973,390 6.50 6.74 6.44 410 138,200 -3.1
26/01/2016
6.41
 1,291,800 6.18 6.50 6.15 610 73,510 -1.6
25/01/2016
6.32
 2,235,850 6.03 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 5.94 6.21 5.94 1,000 4,050 -0.1
19/01/2016
6.06
 541,690 5.82 6.06 5.82 0 80 0.0
18/01/2016
5.79
 1,263,220 5.79 5.82 5.61 29,400 5,800 0.5
15/01/2016
5.97
 1,032,160 6.15 6.24 5.97 60,790 3,130 1.2
14/01/2016
6.09
 655,120 5.82 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 5.70 6.12 5.70 103,000 1,000 2.0
11/01/2016
5.73
 248,480 5.58 5.73 5.55 60,000 0 1.1
08/01/2016
5.67
 329,010 5.67 5.76 5.61 60,160 1,500 1.1
07/01/2016
5.76
 727,010 5.82 5.85 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 5.58 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 5.64 5.79 5.64 50 0 0.0
30/12/2015
5.73
 476,950 5.73 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 5.52 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

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