Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	6.30	1,527,000	6.30	6.40	6.20	2,600	0	0.0
08/01/2026	6.20	1,265,900	6.20	6.40	6.20	0	0	0
07/01/2026	6.30	1,211,800	6.30	6.30	6.20	0	2,500	0.0
06/01/2026	6.20	1,892,900	6.30	6.30	6.10	0	0	0
05/01/2026	6.30	786,000	6.20	6.40	6.10	0	1,400	0.0
31/12/2025	6.30	867,700	6.40	6.40	6.20	0	0	0
30/12/2025	6.40	584,800	6.30	6.40	6.30	0	0	0
29/12/2025	6.30	590,500	6.30	6.40	6.30	0	300	0.0
26/12/2025	6.40	1,022,400	6.40	6.40	6.20	0	0	0
25/12/2025	6.40	2,101,800	6.50	6.70	6.20	0	200,800	-1.3
24/12/2025	6.60	944,400	6.70	6.70	6.50	0	36,200	-0.2
23/12/2025	6.70	2,912,400	6.60	6.90	6.60	175,800	115,000	0.4
22/12/2025	6.60	1,411,500	6.50	6.60	6.40	0	79,800	-0.5
19/12/2025	6.50	1,625,700	6.60	6.60	6.40	80,000	208,400	-0.8
18/12/2025	6.60	882,900	6.70	6.70	6.50	35,800	0	0.2
17/12/2025	6.70	2,218,400	6.60	6.70	6.50	167,300	3,200	1.1
16/12/2025	6.60	2,313,800	6.60	6.70	6.30	59,000	5,000	0.4
15/12/2025	6.70	1,418,700	6.80	6.90	6.60	36,200	0	0.2
12/12/2025	6.80	4,002,600	6.80	7.20	6.60	380,900	12,600	2.5
11/12/2025	6.80	3,978,000	6.60	6.90	6.50	1,700	0	0.0
10/12/2025	6.50	3,078,700	6.30	6.70	6.20	0	55,700	-0.4
09/12/2025	6.30	1,305,600	6.40	6.40	6.10	0	1,000	0.0
08/12/2025	6.40	890,600	6.30	6.40	6.20	0	0	0
05/12/2025	6.30	906,100	6.40	6.50	6.30	2,500	200	0.0
04/12/2025	6.40	1,239,400	6.30	6.50	6.30	2,600	1,800	0.0
03/12/2025	6.40	1,454,300	6.20	6.40	6.20	0	0	0
02/12/2025	6.30	795,700	6.20	6.30	6.10	0	0	0
01/12/2025	6.20	825,600	6.30	6.30	6.20	100	1,000	0.0
28/11/2025	6.30	448,700	6.20	6.30	6.10	0	0	0
27/11/2025	6.20	1,008,500	6.30	6.30	6.10	7,100	0	0.0
26/11/2025	6.20	1,023,000	6.30	6.30	6.20	200	0	0.0
25/11/2025	6.30	567,500	6.30	6.40	6.20	300	2,000	0.0
24/11/2025	6.30	1,242,100	6.40	6.40	6.20	5,000	0	0.0
21/11/2025	6.40	737,100	6.30	6.40	6.20	0	1,000	0.0
20/11/2025	6.40	1,650,700	6.40	6.40	6.30	0	20,000	-0.1
19/11/2025	6.40	846,500	6.40	6.40	6.30	0	0	0
18/11/2025	6.40	757,900	6.50	6.50	6.30	20,000	0	0.1
17/11/2025	6.50	957,300	6.30	6.50	6.20	0	0	0
14/11/2025	6.30	666,300	6.30	6.30	6.20	0	800	0.0
13/11/2025	6.30	405,000	6.30	6.30	6.20	0	0	0
12/11/2025	6.30	506,000	6.20	6.30	6.10	200	0	0.0
11/11/2025	6.20	880,600	6.20	6.20	6.10	0	0	0
10/11/2025	6.10	710,600	6.20	6.20	6.10	0	2,000	0.0
07/11/2025	6.10	1,253,700	6.40	6.40	6.10	0	0	0
06/11/2025	6.40	652,800	6.40	6.40	6.20	0	0	0
05/11/2025	6.40	555,000	6	6.50	6	10,000	0	0.1
04/11/2025	6.40	1,868,700	6.40	6.50	6.20	9,400	3,000	0.0
03/11/2025	6.40	1,895,400	6.70	6.80	6.30	32,100	14,400	0.1
31/10/2025	6.70	2,889,300	6.60	6.90	6.50	13,200	243,200	-1.6
30/10/2025	6.60	2,594,100	6.30	6.60	6.30	1,000	200,000	-1.3
29/10/2025	6.40	2,129,100	6.20	6.50	6.10	2,000	550,000	-3.4
28/10/2025	6.30	1,779,200	6.10	6.30	6	6,300	120,100	-0.7
27/10/2025	6.20	1,489,800	6.30	6.30	6.10	20,000	575,300	-3.4
24/10/2025	6.30	1,534,300	6.30	6.40	6	0	0	0
23/10/2025	6.40	1,565,200	6.40	6.50	6.20	1,300	535,700	-3.4
22/10/2025	6.40	1,388,200	6.30	6.40	6.20	0	450,000	-2.8
21/10/2025	6.30	2,291,400	6.50	6.60	6.20	0	450,000	-2.8
20/10/2025	6.30	3,486,500	6.50	6.80	6.20	155,300	500,000	-2.3
17/10/2025	6.70	3,311,100	6.80	6.80	6.50	61,400	682,600	-4.1
16/10/2025	6.80	1,935,600	6.80	7	6.70	20,200	500,000	-3.3
15/10/2025	6.90	1,571,100	7.10	7.10	6.80	2,100	300,000	-2.1
14/10/2025	7	2,035,500	7	7.20	6.90	27,000	100	0.2
13/10/2025	7.10	1,445,700	7	7.10	6.90	0	0	0
10/10/2025	7.20	1,586,800	7.20	7.20	7	0	0	0
09/10/2025	7.20	1,713,200	7.20	7.30	7.10	0	0	0
08/10/2025	7.30	1,275,100	7.30	7.50	7.20	4,100	120,100	-0.8
07/10/2025	7.30	773,400	7.40	7.40	7.20	500	1,100	0.0
06/10/2025	7.40	1,406,500	7.30	7.40	7.10	400	7,000	0.0
03/10/2025	7.30	2,423,800	7.40	7.40	7.10	4,400	0	0.0
02/10/2025	7.50	1,116,300	7.50	7.60	7.30	2,800	5,000	0.0
01/10/2025	7.50	1,083,700	7.50	7.60	7.40	2,800	0	0.0
30/09/2025	7.40	2,087,500	7.60	7.70	7.30	20,000	0	0.2
29/09/2025	7.60	1,702,400	7.70	7.70	7.50	3,000	1,500	0.0
26/09/2025	7.60	1,602,200	7.80	7.80	7.60	0	0	0
25/09/2025	7.70	2,164,700	7.60	7.90	7.60	0	200	0.0
24/09/2025	7.70	1,466,000	7.60	7.70	7.50	2,700	0	0.0
23/09/2025	7.60	1,623,100	7.70	7.70	7.50	20,000	0	0.2
22/09/2025	7.60	1,757,600	7.80	7.80	7.60	3,000	500	0.0
19/09/2025	7.80	1,684,600	7.70	7.80	7.60	0	300	0.0
18/09/2025	7.70	2,022,100	7.80	7.90	7.70	0	219,600	-1.7
17/09/2025	7.80	2,522,700	7.90	8	7.70	4,000	100	0.0
16/09/2025	7.90	2,738,200	8.30	8.30	7.90	6,100	0	0.0
15/09/2025	8.10	4,476,400	7.90	8.10	7.80	3,000	519,000	-4.1
12/09/2025	7.80	2,106,800	7.90	7.90	7.70	0	1,200	0.0
11/09/2025	7.80	3,601,100	7.90	7.90	7.50	400	0	0.0
10/09/2025	7.90	1,348,100	8.10	8.20	7.80	0	0	0
09/09/2025	8	4,491,800	7.80	8.30	7.80	0	0	0
08/09/2025	7.70	4,689,700	7.80	8	7.60	2,200	2,500	0.0
05/09/2025	7.90	3,169,800	8	8.10	7.80	1,300	0	0.0
04/09/2025	8	2,692,800	8.10	8.10	7.80	1,000	8,000	-0.1
03/09/2025	8.10	2,094,100	8.10	8.20	7.90	800	1,000	0.0
29/08/2025	8.10	2,373,300	8.20	8.30	8	23,100	8,500	0.1
28/08/2025	8.20	3,387,600	8	8.30	8	0	600	0.0
27/08/2025	8	1,883,800	8	8.20	7.80	5,400	0	0.0
26/08/2025	8	2,008,800	7.70	8	7.70	0	0	0
25/08/2025	7.60	2,467,400	7.90	8	7.60	6,500	7,000	0.0
22/08/2025	7.70	7,808,800	8.20	8.20	7.40	73,300	460,000	-3.0
21/08/2025	8.10	3,582,800	8.30	8.40	8.10	5,800	1,900	0.0
20/08/2025	8.30	5,093,800	8.60	8.70	8	5,000	60,000	-0.5
19/08/2025	8.60	9,369,800	8.40	8.70	8.40	122,000	90,000	0.3

Page:
<<
2
3
4
>>

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	2.90 3.80 2.90
2 tháng (2026-08-10)	-1.30	-30.23%	26,595,500	-37,297	-0.1	2.90 4.30 2.90
3 tháng (2026-07-10)	-1.70	-36.17%	40,330,100	-84,897	-0.3	2.90 4.80 2.90
6 tháng (2026-04-13)	-2	-40%	95,434,100	157,703	1.0	2.90 6.30 2.90
12 tháng (2025-10-13)	-4.10	-57.75%	274,777,600	-4,894,797	-31.0	2.90 7.10 2.90
24 tháng (2024-10-18)	-1.90	-38.78%	811,978,545	-4,543,564	-29.3	2.90 8.60 2.90
36 tháng (2023-10-24)	-5	-62.50%	1,178,208,075	-10,983,135	-64.8	2.90 9.67 2.90
60 tháng (2021-11-03)	-15.02	-83.35%	3,461,796,675	-15,723,297	-161.7	2.90 31.80 2.90

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH