CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5
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
(2024-10-14) 		-0.10 -1.96% 17,058,200 18,161 0.1
4.90
5.20
5
2 tháng
(2024-09-16) 		-0.45 -8.26% 40,048,100 -287,941 -1.4
4.90
5.60
5
3 tháng
(2024-08-15) 		0.30 6.38% 63,595,600 -1,351,431 -7.0
4.70
5.75
5
6 tháng
(2024-05-17) 		-2.57 -33.95% 163,920,500 -6,828,531 -39.5
4.63
8.15
5
12 tháng
(2023-11-20) 		-2.27 -31.22% 361,578,000 -6,371,619 -34.8
4.63
9.28
5
24 tháng
(2022-11-24) 		-2.40 -32.43% 1,061,748,300 -10,113,390 -67.9
4.63
11.50
5
36 tháng
(2021-11-29) 		-18.96 -79.13% 2,467,000,800 -10,085,143 -108.0
4.63
31.80
5
60 tháng
(2019-12-10) 		-4.62 -48.05% 5,309,927,380 -28,924,613 -307.1
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)
26/08/2013
2.77
 79,550 2.77 2.77 2.68 0 0 0
23/08/2013
2.77
 98,070 2.85 2.85 2.76 600 680 -0.0
22/08/2013
2.85
 137,710 2.94 2.94 2.83 0 320 -0.0
21/08/2013
2.94
 25,170 3.00 3.00 2.93 0 0 0
20/08/2013
3.00
 52,790 2.98 3.02 2.96 0 0 0
19/08/2013
2.98
 187,600 2.91 3.02 2.93 0 0 0
16/08/2013
2.91
 110,520 2.96 2.96 2.89 0 4,000 -0.1
15/08/2013
2.96
 50,290 2.96 2.98 2.93 100 0 0.0
14/08/2013
2.96
 44,470 2.93 2.96 2.89 0 4,270 -0.1
13/08/2013
2.93
 21,050 2.96 2.96 2.93 0 0 0
12/08/2013
2.96
 69,520 3.02 3.02 2.93 0 0 0
09/08/2013
3.02
 14,910 3.00 3.02 2.98 0 0 0
08/08/2013
3.00
 42,920 3.02 3.06 3.00 0 0 0
07/08/2013
3.02
 49,270 3.06 3.06 2.98 0 0 0
06/08/2013
3.06
 11,470 3.02 3.06 3.02 0 0 0
05/08/2013
3.02
 21,320 3.06 3.06 3.02 0 0 0
02/08/2013
3.06
 13,830 3.06 3.08 3.00 0 0 0
01/08/2013
3.06
 24,040 3.08 3.08 3.00 0 0 0
31/07/2013
3.08
 13,250 3.08 3.10 3.04 0 0 0
30/07/2013
3.08
 8,950 3.06 3.10 3.04 0 0 0
29/07/2013
3.06
 56,180 3.04 3.06 2.98 0 0 0
26/07/2013
3.04
 30,140 3.06 3.08 3.04 0 0 0
25/07/2013
3.06
 53,110 3.15 3.15 3.06 0 0 0
24/07/2013
3.15
 37,900 3.11 3.15 3.08 6,000 0 0.1
23/07/2013
3.11
 87,870 3.13 3.17 3.11 50,000 0 0.8
22/07/2013
3.13
 124,890 3.19 3.28 3.08 0 0 0
19/07/2013
3.19
 79,030 3.23 3.25 3.19 1,500 0 0.0
18/07/2013
3.23
 82,710 3.27 3.28 3.23 50,000 0 0.9
17/07/2013
3.27
 97,090 3.23 3.27 3.21 0 0 0
16/07/2013
3.23
 261,930 3.13 3.28 3.11 50,000 10,410 0.7
15/07/2013
3.13
 25,880 3.10 3.13 3.10 0 0 0
12/07/2013
3.10
 107,250 3.08 3.13 3.08 0 0 0
11/07/2013
3.08
 23,710 3.08 3.08 3.02 0 0 0
10/07/2013
3.08
 39,350 3.08 3.11 3.04 0 0 0
09/07/2013
3.08
 38,670 3.06 3.08 3.04 0 0 0
08/07/2013
3.06
 38,310 3.13 3.13 3.06 0 0 0
05/07/2013
3.13
 48,520 3.11 3.13 3.10 0 0 0
04/07/2013
3.11
 76,240 3.11 3.17 3.08 100 0 0.0
03/07/2013
3.11
 96,510 3.10 3.11 3.08 65,000 0 1.1
02/07/2013
3.10
 57,920 3.08 3.11 3.02 40,000 0 0.7
01/07/2013
3.08
 13,220 3.10 3.10 3.02 1,190 100 0.0
28/06/2013
3.10
 82,710 3.10 3.11 3.08 130 0 0.0
27/06/2013
3.10
 47,520 3.08 3.11 3.04 0 0 0
26/06/2013
3.08
 81,120 3.08 3.08 2.96 0 0 0
25/06/2013
3.08
 201,170 3.10 3.10 2.89 23,900 0 0.4
24/06/2013
3.10
 102,980 3.11 3.11 3.06 0 0 0
21/06/2013
3.11
 65,220 3.11 3.11 3.08 10,000 0 0.2
20/06/2013
3.11
 45,830 3.11 3.13 3.08 10,000 0 0.2
19/06/2013
3.11
 87,500 3.08 3.13 3.10 0 0 0
18/06/2013
3.08
 152,530 3.21 3.21 3.08 1,200 50,000 -0.8
17/06/2013
3.21
 130,230 3.27 3.27 3.13 20,500 50,000 -0.5
14/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2013
3.27
 294,720 3.23 3.38 3.27 0 0 0
13/06/2013
3.23
 186,030 3.23 3.25 3.19 0 76,290 -1.4
12/06/2013
3.23
 258,830 3.21 3.30 3.19 0 0 0
11/06/2013
3.21
 142,990 3.21 3.25 3.19 0 4,000 -0.1
10/06/2013
3.21
 325,070 3.30 3.39 3.21 0 0 0
07/06/2013
3.30
 672,530 3.21 3.30 3.19 280,540 0 5.1
06/06/2013
3.21
 358,160 3.14 3.21 3.10 43,240 2,000 0.7
05/06/2013
3.14
 80,910 3.12 3.16 3.07 10,000 550 0.2
04/06/2013
3.12
 133,140 3.14 3.17 3.12 19,950 0 0.4
03/06/2013
3.14
 60,130 3.17 3.17 3.14 15,000 0 0.3
31/05/2013
3.17
 189,560 3.16 3.21 3.14 38,420 2,000 0.6
30/05/2013
3.16
 92,520 3.14 3.16 3.10 10,000 0 0.2
29/05/2013
3.14
 195,120 3.17 3.21 3.14 45,340 0 0.8
28/05/2013
3.17
 262,240 3.21 3.21 3.16 40,000 5,000 0.6
27/05/2013
3.21
 612,980 3.10 3.25 3.10 141,410 3,000 2.5
24/05/2013
3.10
 169,290 3.07 3.12 3.07 24,480 0 0.4
23/05/2013
3.07
 190,600 3.14 3.16 3.07 57,500 0 1.0
22/05/2013
3.14
 270,570 3.12 3.21 3.10 150,000 0 2.6
21/05/2013
3.12
 502,960 2.96 3.12 2.98 50,010 19,500 0.5
20/05/2013
2.96
 280,400 2.92 3.00 2.92 0 0 0
17/05/2013
2.92
 146,950 2.92 2.94 2.89 0 0 0
16/05/2013
2.92
 113,100 2.92 2.94 2.91 0 0 0
15/05/2013
2.92
 83,740 2.89 2.96 2.85 0 300 -0.0
14/05/2013
2.89
 191,050 2.96 2.96 2.89 0 0 0
13/05/2013
2.96
 50,540 2.94 2.98 2.92 0 0 0
10/05/2013
2.94
 91,580 2.94 3.00 2.92 0 0 0
09/05/2013
2.94
 279,030 2.92 3.00 2.94 80,000 0 1.3
08/05/2013
2.92
 172,480 2.92 3.00 2.92 50,000 10 0.8
07/05/2013
2.92
 140,690 2.98 3.03 2.92 0 500 -0.0
06/05/2013
2.98
 399,030 2.80 2.98 2.82 99,780 50 1.6
03/05/2013
2.80
 73,790 2.82 2.85 2.78 0 0 0
02/05/2013
2.82
 19,430 2.85 2.85 2.80 0 0 0
26/04/2013
2.85
 164,830 2.85 2.89 2.78 0 0 0
25/04/2013
2.85
 74,730 2.85 2.92 2.85 0 500 -0.0
24/04/2013
2.85
 102,100 2.76 2.85 2.76 500 0 0.0
23/04/2013
2.76
 103,230 2.82 2.85 2.76 0 0 0
22/04/2013
2.82
 167,530 2.84 2.87 2.76 300 0 0.0
18/04/2013
2.84
 148,460 2.92 2.92 2.82 0 0 0
17/04/2013
2.92
 21,880 2.92 2.94 2.89 0 0 0
16/04/2013
2.92
 212,110 2.94 2.96 2.85 0 16,940 -0.3
15/04/2013
2.94
 202,800 3.01 3.01 2.92 400 62,630 -1.0
12/04/2013
3.01
 215,040 3.05 3.08 3.00 0 6,000 -0.1
11/04/2013
3.05
 217,310 3.05 3.05 3.00 1,150 49,120 -0.8
10/04/2013
3.05
 219,060 3.12 3.14 3.05 900 250 0.0
09/04/2013
3.12
 128,050 3.12 3.16 3.08 2,000 0 0.0
08/04/2013
3.12
 302,290 3.03 3.16 3.05 0 0 0
05/04/2013
3.03
 123,840 3.01 3.03 3.00 0 0 0
04/04/2013
3.01
 120,860 3.07 3.07 3.01 0 0 0
03/04/2013
3.07
 94,490 3.07 3.10 3.03 2,150 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |