CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.90
0.10
(2.08%)
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
(2024-10-21) 		0 0% 17,359,329 157,134 0.8
4.90
5.20
4.90
2 tháng
(2024-09-23) 		-0.50 -9.26% 37,021,363 -143,577 -0.8
4.90
5.40
4.90
3 tháng
(2024-08-22) 		0.12 2.51% 61,951,893 -1,404,430 -7.4
4.76
5.75
4.90
6 tháng
(2024-05-24) 		-2.95 -37.58% 159,973,493 -6,519,314 -37.5
4.63
8.15
4.90
12 tháng
(2023-11-27) 		-3.01 -38.05% 353,640,893 -6,189,333 -33.9
4.63
9.28
4.90
24 tháng
(2022-12-01) 		-5.10 -51% 1,046,635,293 -10,036,204 -67.6
4.63
11.50
4.90
36 tháng
(2021-12-06) 		-16.39 -76.98% 2,416,972,293 -9,426,257 -93.7
4.63
31.80
4.90
60 tháng
(2019-12-17) 		-4.64 -48.63% 5,308,245,233 -28,504,987 -303.5
4.63
31.80
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
8.97
 3,201,300 9.20 9.32 8.90 113,800 233,400 -1.1
30/01/2024
9.18
 4,347,100 8.58 9.18 8.52 216,900 103,900 1.0
29/01/2024
8.58
 3,830,500 8.71 8.82 8.51 69,800 600 0.6
26/01/2024
8.82
 2,230,400 9.08 9.08 8.82 26,500 1,600 0.2
25/01/2024
9.01
 2,560,200 9.12 9.18 8.98 66,100 147,600 -0.7
24/01/2024
9.15
 1,853,100 9.19 9.26 9.13 183,400 100 1.7
23/01/2024
9.15
 2,529,100 9.20 9.27 9.05 152,900 500 1.4
22/01/2024
9.20
 6,921,700 9.32 9.39 8.91 371,100 15,300 3.2
19/01/2024
9.28
 3,595,300 9.28 9.28 9.25 6,300 5,000 0.0
18/01/2024
8.68
 5,728,600 8.12 8.68 8.12 11,500 300 0.1
17/01/2024
8.12
 1,810,700 8.03 8.30 8.03 300 7,300 -0.1
16/01/2024
8.02
 1,791,500 7.97 8.25 7.95 29,700 0 0.2
15/01/2024
7.97
 1,481,400 7.78 8.10 7.78 5,300 300 0.0
12/01/2024
7.78
 1,749,100 7.88 7.88 7.69 500 0 0.0
11/01/2024
7.88
 657,100 7.80 7.93 7.70 0 500 -0.0
10/01/2024
7.83
 547,500 7.94 7.98 7.80 2,300 400 0.0
09/01/2024
7.95
 1,243,000 7.90 8.35 7.38 4,400 0 0.0
08/01/2024
7.92
 858,500 7.93 8 7.80 0 1,300 -0.0
05/01/2024
7.93
 510,700 7.93 8 7.82 100 300 -0.0
04/01/2024
7.94
 985,700 8 8 7.92 400 1,400 -0.0
03/01/2024
7.96
 947,600 7.86 8.09 7.86 0 300 -0.0
02/01/2024
7.86
 469,500 7.87 8.39 7.86 0 7,400 -0.1
29/12/2023
7.87
 1,235,700 8.05 8.06 7.49 400 5,500 -0.0
28/12/2023
8.05
 1,293,500 8.13 8.40 8.05 1,400 0 0.0
27/12/2023
8.13
 2,020,100 7.80 8.19 7.83 8,800 0 0.1
26/12/2023
7.80
 808,200 7.77 7.85 7.70 5,100 300 0.0
25/12/2023
7.77
 548,200 7.60 7.85 7.60 0 14,000 -0.1
22/12/2023
7.60
 328,800 7.62 7.63 7.50 400 5,300 -0.0
21/12/2023
7.62
 301,900 7.67 7.67 7.50 0 23,200 -0.2
20/12/2023
7.67
 464,700 7.61 7.71 7.60 400 5,000 -0.0
19/12/2023
7.61
 358,900 7.70 7.80 7.60 0 0 0
18/12/2023
7.70
 748,100 7.55 7.85 7.45 1,200 4,500 -0.0
15/12/2023
7.55
 414,200 7.50 7.66 7.45 8,600 2,200 0.0
14/12/2023
7.50
 1,230,500 7.66 7.85 7.50 1,000 13,800 -0.1
13/12/2023
7.66
 819,700 7.80 7.87 7.61 200 10,700 -0.1
12/12/2023
7.80
 953,100 7.94 8 7.80 300 10,200 -0.1
11/12/2023
7.94
 725,700 7.92 8.03 7.80 1,300 0 0.0
08/12/2023
7.92
 648,100 8 8.05 7.90 0 7,000 -0.1
07/12/2023
8
 1,009,800 8.01 8.50 7.70 2,500 17,000 -0.1
06/12/2023
8.01
 1,528,800 7.94 8.07 7.42 0 3,400 -0.0
05/12/2023
7.94
 859,900 8 8.13 7.92 0 15,300 -0.1
04/12/2023
8
 1,411,200 7.81 8.12 7.81 14,800 63,200 -0.4
01/12/2023
7.81
 647,800 7.90 7.90 7.71 1,000 6,500 -0.0
30/11/2023
7.90
 629,400 8 8.10 7.90 10,400 5,800 0.0
29/11/2023
8
 894,200 7.88 8.15 7.88 16,000 0 0.1
28/11/2023
7.88
 1,005,000 7.91 7.97 7.70 80,100 0 0.6
27/11/2023
7.91
 973,100 8.11 8.11 7.80 0 600 -0.0
24/11/2023
8.11
 1,785,500 8.15 8.15 7.85 22,200 25,100 -0.0
23/11/2023
8.15
 4,435,900 8.31 8.89 8.15 11,600 50,500 -0.3
22/11/2023
8.31
 1,593,000 7.77 8.31 8 4,500 0 0.0
21/11/2023
7.77
 2,019,500 7.27 7.77 7.30 0 100 -0.0
20/11/2023
7.27
 1,026,500 7.10 7.34 7.15 13,500 100 0.1
17/11/2023
7.10
 1,299,000 7.29 7.49 7.07 0 30,100 -0.2
16/11/2023
7.29
 811,100 7.33 7.36 7.20 0 0 0
15/11/2023
7.33
 676,200 7.35 7.55 6.84 0 1,000 -0.0
14/11/2023
7.35
 526,600 7.30 7.45 7.30 0 16,740 -0.1
13/11/2023
7.30
 502,500 7.37 7.49 7.29 900 48,000 -0.3
10/11/2023
7.37
 845,300 7.45 7.50 7.32 0 0 0
09/11/2023
7.45
 1,091,800 7.33 7.60 7.33 17,900 12,900 0.0
08/11/2023
7.33
 1,129,600 7.03 7.35 6.82 61,000 20,600 0.3
07/11/2023
7.03
 522,800 7.08 7.15 7 0 4,400 -0.0
06/11/2023
7.08
 514,700 7.10 7.23 7.02 9,100 38,100 -0.2
03/11/2023
7.10
 859,100 6.99 7.30 6.91 82,300 6,500 0.5
02/11/2023
6.99
 602,600 6.54 6.99 6.65 0 0 0
01/11/2023
6.54
 1,473,100 6.80 7 6.40 20,000 0 0.1
31/10/2023
6.80
 960,100 7.30 7.32 6.80 14,000 0 0.1
30/10/2023
7.30
 760,300 7.46 7.46 7.21 0 0 0
27/10/2023
7.46
 581,200 7.44 7.49 6.95 1,000 0 0.0
26/10/2023
7.44
 2,167,500 7.99 7.99 7.44 2,200 0 0.0
25/10/2023
7.99
 569,700 8 8.10 7.94 0 6,800 -0.1
24/10/2023
8
 758,600 7.88 8.10 7.80 0 0 0
23/10/2023
7.88
 1,175,700 8.12 8.12 7.80 100 0 0.0
20/10/2023
8.12
 997,500 8.08 8.12 7.80 0 0 0
19/10/2023
8.08
 766,200 8.15 8.20 8.08 0 0 0
18/10/2023
8.15
 1,267,000 8.33 8.88 8 300 6,800 -0.1
17/10/2023
8.33
 1,625,800 8.60 8.92 8.33 6,500 0 0.1
16/10/2023
8.60
 1,246,300 8.55 9.10 8.40 0 21,700 -0.2
13/10/2023
8.55
 2,091,200 8 8.55 7.73 6,800 0 0.1
12/10/2023
8
 601,200 8.03 8.15 7.94 1,300 800 0.0
11/10/2023
8.03
 555,600 7.95 8.12 7.70 1,400 15,000 -0.1
10/10/2023
7.95
 1,377,600 7.94 8.16 7.66 0 100 -0.0
09/10/2023
7.94
 374,500 7.81 7.97 7.81 0 0 0
06/10/2023
7.81
 705,300 7.81 7.88 7.75 800 0 0.0
05/10/2023
7.81
 525,200 7.88 7.95 7.81 0 0 0
04/10/2023
7.88
 653,400 7.80 7.99 7.80 0 0 0
03/10/2023
7.80
 1,085,300 8.31 8.31 7.73 0 0 0
02/10/2023
8.31
 792,200 8.18 8.60 8.18 200 2,400 -0.0
29/09/2023
8.18
 674,100 8.20 8.40 7.82 0 16,700 -0.1
28/09/2023
8.20
 1,057,200 7.90 8.20 7.72 0 13,000 -0.1
27/09/2023
7.90
 1,459,800 7.81 7.90 7.60 9,600 7,800 0.0
26/09/2023
7.81
 1,217,500 8 8 7.48 23,300 50,000 -0.2
25/09/2023
8
 2,211,600 8.60 8.60 8 17,800 0 0.1
22/09/2023
8.60
 1,688,400 9 9 8.50 3,900 1,500 0.0
21/09/2023
9
 754,000 8.92 9.09 8.86 0 10,000 -0.1
20/09/2023
8.92
 1,258,600 8.68 8.94 8.60 102,800 0 0.9
19/09/2023
8.68
 1,840,600 8.86 8.87 8.60 4,000 0 0.0
18/09/2023
8.86
 1,241,400 8.98 8.98 8.81 0 0 0
15/09/2023
8.98
 1,801,200 9.05 9.10 8.81 0 0 0
14/09/2023
9.05
 2,914,300 9.42 9.46 8.91 600 5,800 -0.0
13/09/2023
9.42
 4,223,100 9.70 9.80 9.37 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |