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
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2015
3.77
 405,510 3.77 3.83 3.77 0 6,300 -0.1
10/03/2015
3.81
 754,920 3.74 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 3.72 3.85 3.72 284,000 0 5.1
05/03/2015
3.77
 1,583,650 3.70 3.81 3.66 222,010 4,600 3.8
04/03/2015
3.66
 780,480 3.57 3.66 3.57 130,000 10,000 2.0
03/03/2015
3.55
 580,070 3.51 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 3.38 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 3.44 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 3.53 3.53 3.44 0 15,000 -0.2
11/02/2015
3.47
 490,610 3.38 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 3.36 3.38 3.34 23,960 0 0.4
05/02/2015
3.34
 354,400 3.36 3.36 3.29 57,550 100,000 -0.7
04/02/2015
3.32
 460,130 3.32 3.34 3.25 50,130 0 0.8
03/02/2015
3.36
 387,060 3.38 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 3.34 3.34 3.29 0 15,000 -0.2
27/01/2015
3.29
 978,510 3.29 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 3.21 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 3.21 3.27 3.21 0 0 0
19/01/2015
3.23
 169,800 3.21 3.23 3.19 0 0 0
16/01/2015
3.23
 307,890 3.29 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 3.29 3.32 3.21 0 10,000 -0.2
09/01/2015
3.27
 453,500 3.23 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 3.21 3.29 3.21 0 0 0
06/01/2015
3.27
 207,870 3.14 3.27 3.10 0 11,040 -0.2
05/01/2015
3.21
 238,000 3.21 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 3.00 3.08 2.93 0 0 0
29/12/2014
2.97
 243,480 3.10 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 3.34 3.36 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 3.34 3.38 3.29 80 0 0.0
19/12/2014
3.32
 175,100 3.36 3.40 3.27 2,000 0 0.0
18/12/2014
3.40
 150,400 3.34 3.40 3.32 0 0 0
17/12/2014
3.36
 291,850 3.40 3.40 3.17 0 0 0
16/12/2014
3.38
 282,260 3.42 3.44 3.36 500 0 0.0
15/12/2014
3.44
 178,060 3.44 3.51 3.44 0 45,600 -0.7
12/12/2014
3.51
 223,520 3.44 3.53 3.44 0 0 0
11/12/2014
3.49
 158,640 3.44 3.51 3.40 0 50 0.0
10/12/2014
3.47
 571,110 3.40 3.47 3.36 0 0 0
09/12/2014
3.38
 447,850 3.47 3.49 3.36 0 0 0
08/12/2014
3.51
 295,780 3.53 3.55 3.49 55,000 0 0.9
05/12/2014
3.55
 311,650 3.51 3.57 3.49 100,000 19,290 1.3
04/12/2014
3.53
 515,250 3.57 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 3.44 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 3.38 3.53 3.38 0 0 0
27/11/2014
3.40
 294,050 3.40 3.40 3.32 0 0 0
26/11/2014
3.38
 483,090 3.38 3.40 3.32 0 0 0
25/11/2014
3.36
 293,480 3.40 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 3.51 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 3.64 3.68 3.59 0 391,750 -6.7
12/11/2014
3.66
 907,980 3.66 3.66 3.62 0 0 0
11/11/2014
3.70
 381,180 3.72 3.77 3.66 50,000 0 0.9
10/11/2014
3.72
 422,300 3.74 3.77 3.70 0 0 0
07/11/2014
3.70
 569,180 3.64 3.72 3.59 30,000 0 0.5
06/11/2014
3.62
 218,070 3.66 3.68 3.59 0 0 0
05/11/2014
3.62
 344,150 3.66 3.72 3.55 0 0 0
04/11/2014
3.64
 1,095,340 3.55 3.70 3.55 50,000 0 0.9
03/11/2014
3.55
 216,390 3.55 3.59 3.53 1,000 0 0.0
31/10/2014
3.55
 272,700 3.49 3.57 3.47 0 5,000 -0.1
30/10/2014
3.49
 80,860 3.57 3.57 3.49 0 0 0
29/10/2014
3.55
 374,760 3.47 3.55 3.44 0 3,000 0.0
28/10/2014
3.42
 340,720 3.42 3.49 3.38 0 0 0
27/10/2014
3.42
 349,980 3.53 3.53 3.42 0 0 0
24/10/2014
3.51
 183,310 3.47 3.57 3.42 0 0 0
23/10/2014
3.51
 274,160 3.53 3.59 3.51 0 460 0.0
22/10/2014
3.53
 187,100 3.57 3.62 3.51 0 0 0
21/10/2014
3.49
 151,030 3.53 3.57 3.49 0 0 0
20/10/2014
3.51
 217,770 3.59 3.64 3.51 10,100 0 0.2
17/10/2014
3.62
 188,100 3.49 3.62 3.47 0 0 0
16/10/2014
3.49
 446,410 3.64 3.64 3.44 0 0 0
15/10/2014
3.66
 407,630 3.64 3.70 3.57 0 0 0
14/10/2014
3.66
 739,140 3.77 3.81 3.66 0 1,000 0.0
13/10/2014
3.74
 420,730 3.62 3.74 3.59 0 0 0

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