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)
16/12/2013
2.74
 143,840 2.76 2.77 2.74 6,100 550 0.1
13/12/2013
2.76
 150,420 2.74 2.79 2.74 20 0 0.0
12/12/2013
2.76
 241,830 2.74 2.76 2.70 0 0 0
11/12/2013
2.72
 533,710 2.79 2.81 2.72 0 0 0
10/12/2013
2.81
 386,220 2.87 2.87 2.81 1,000 0 0.0
09/12/2013
2.91
 388,240 2.91 2.91 2.83 0 5,000 -0.1
06/12/2013
2.89
 912,570 2.89 2.93 2.87 0 100,000 -1.5
05/12/2013
2.87
 1,286,860 2.76 2.91 2.76 0 232,280 -3.5
04/12/2013
2.74
 372,030 2.72 2.77 2.72 5,000 143,130 -2.0
03/12/2013
2.72
 539,890 2.68 2.74 2.68 1,000 203,340 -2.9
02/12/2013
2.68
 104,240 2.70 2.70 2.64 1,500 41,160 -0.6
29/11/2013
2.66
 316,080 2.68 2.68 2.64 0 118,570 -1.7
28/11/2013
2.70
 185,740 2.68 2.70 2.68 0 100,000 -1.4
27/11/2013
2.70
 209,030 2.68 2.72 2.68 0 84,060 -1.2
26/11/2013
2.68
 249,290 2.68 2.72 2.66 0 75,000 -1.1
25/11/2013
2.70
 210,200 2.72 2.72 2.68 0 70,000 -1.0
22/11/2013
2.72
 115,910 2.72 2.74 2.70 0 48,000 -0.7
21/11/2013
2.72
 670,610 2.70 2.79 2.70 3,000 180,350 -2.6
20/11/2013
2.72
 235,820 2.72 2.74 2.70 0 87,000 -1.2
19/11/2013
2.74
 186,230 2.72 2.74 2.70 0 11,000 -0.2
18/11/2013
2.72
 518,660 2.70 2.76 2.70 0 10,000 -0.1
15/11/2013
2.72
 247,180 2.74 2.74 2.68 0 142,260 -2.0
14/11/2013
2.72
 99,560 2.74 2.74 2.70 0 16,610 -0.2
13/11/2013
2.74
 152,580 2.74 2.76 2.70 0 30,000 -0.4
12/11/2013
2.77
 496,570 2.83 2.83 2.74 13,000 82,350 -1.0
11/11/2013
2.81
 551,390 2.70 2.81 2.70 13,000 190,000 -2.6
08/11/2013
2.72
 304,990 2.72 2.72 2.64 1,000 109,000 -1.5
07/11/2013
2.72
 321,220 2.70 2.76 2.68 20,000 120,260 -1.4
06/11/2013
2.72
 62,350 2.74 2.76 2.66 0 19,190 -0.3
05/11/2013
2.74
 455,540 2.66 2.74 2.66 0 147,000 -2.1
04/11/2013
2.66
 278,980 2.59 2.68 2.59 0 135,000 -1.9
01/11/2013
2.59
 162,640 2.59 2.60 2.59 0 120,880 -1.7
31/10/2013
2.59
 109,080 2.60 2.62 2.59 0 43,180 -0.6
30/10/2013
2.64
 122,080 2.68 2.68 2.60 1,000 79,000 -1.1
29/10/2013
2.64
 90,950 2.66 2.66 2.60 500 35,000 -0.5
28/10/2013
2.66
 191,930 2.64 2.66 2.60 0 65,000 -0.9
25/10/2013
2.64
 243,500 2.72 2.72 2.64 0 104,140 -1.5
24/10/2013
2.74
 219,940 2.79 2.79 2.70 1,000 124,000 -1.8
23/10/2013
2.79
 100,420 2.76 2.79 2.76 0 56,320 -0.8
22/10/2013
2.79
 367,580 2.79 2.81 2.72 0 210,000 -3.1
21/10/2013
2.79
 495,900 2.76 2.85 2.74 0 134,420 -2.0
18/10/2013
2.76
 116,890 2.72 2.76 2.72 0 86,000 -1.2
17/10/2013
2.77
 83,060 2.76 2.77 2.72 0 0 0
16/10/2013
2.77
 30,130 2.74 2.79 2.74 0 0 0
15/10/2013
2.76
 41,220 2.77 2.77 2.72 0 0 0
14/10/2013
2.76
 54,690 2.79 2.79 2.72 0 0 0
11/10/2013
2.79
 76,450 2.83 2.83 2.77 0 0 0
10/10/2013
2.83
 85,540 2.79 2.83 2.79 0 0 0
09/10/2013
2.81
 28,330 2.81 2.81 2.77 0 0 0
08/10/2013
2.81
 52,540 2.81 2.85 2.79 0 0 0
07/10/2013
2.85
 108,710 2.79 2.87 2.77 0 0 0
04/10/2013
2.85
 21,490 2.83 2.85 2.77 200 0 0.0
03/10/2013
2.83
 31,340 2.81 2.85 2.74 0 0 0
02/10/2013
2.85
 81,040 2.76 2.85 2.74 0 500 0.0
01/10/2013
2.76
 139,180 2.64 2.79 2.64 0 19,790 -0.3
30/09/2013
2.70
 29,010 2.66 2.70 2.64 100 0 0.0
27/09/2013
2.68
 9,320 2.72 2.72 2.68 0 0 0
26/09/2013
2.72
 55,920 2.68 2.74 2.68 0 0 0
25/09/2013
2.72
 99,180 2.68 2.72 2.64 0 0 0
24/09/2013
2.66
 30,460 2.62 2.66 2.62 0 0 0
23/09/2013
2.62
 25,300 2.57 2.62 2.57 0 0 0
20/09/2013
2.62
 6,620 2.64 2.64 2.60 0 0 0
19/09/2013
2.62
 13,010 2.55 2.64 2.55 0 0 0
18/09/2013
2.62
 33,220 2.59 2.62 2.59 0 0 0
17/09/2013
2.62
 10,140 2.64 2.64 2.62 0 0 0
16/09/2013
2.64
 19,250 2.64 2.66 2.64 0 0 0
13/09/2013
2.66
 15,180 2.62 2.68 2.62 0 0 0
12/09/2013
2.64
 28,960 2.62 2.66 2.59 0 0 0
11/09/2013
2.62
 32,730 2.59 2.62 2.59 0 0 0
10/09/2013
2.59
 40,810 2.55 2.60 2.55 1,500 0 0.0
09/09/2013
2.55
 38,600 2.64 2.64 2.53 10,000 0 0.1
06/09/2013
2.59
 21,710 2.66 2.66 2.59 0 0 0
05/09/2013
2.60
 38,440 2.55 2.62 2.55 0 0 0
04/09/2013
2.60
 37,010 2.60 2.64 2.59 0 0 0
03/09/2013
2.66
 16,080 2.70 2.70 2.64 500 0 0.0
30/08/2013
2.70
 41,430 2.74 2.74 2.64 0 0 0
29/08/2013
2.74
 23,970 2.74 2.76 2.66 0 0 0
28/08/2013
2.76
 87,810 2.68 2.76 2.60 0 0 0
27/08/2013
2.76
 27,720 2.72 2.81 2.72 0 0 0
26/08/2013
2.77
 79,550 2.76 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 2.93 2.93 2.83 0 320 0.0
21/08/2013
2.94
 25,170 2.96 2.96 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 2.93 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 2.98 2.98 2.93 100 0 0.0
14/08/2013
2.96
 44,470 2.89 2.96 2.89 0 4,270 -0.1
13/08/2013
2.93
 21,050 2.93 2.96 2.93 0 0 0
12/08/2013
2.96
 69,520 2.94 3.02 2.93 0 0 0
09/08/2013
3.02
 14,910 2.98 3.02 2.98 0 0 0
08/08/2013
3.00
 42,920 3.04 3.06 3.00 0 0 0
07/08/2013
3.02
 49,270 3.00 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 3.04 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 3.00 3.06 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 3.04 3.10 3.04 0 0 0
29/07/2013
3.06
 56,180 2.98 3.06 2.98 0 0 0

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