CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

2.90
0
(0%)
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)
26/07/2013
3.04
 30,140 3.06 3.08 3.04 0 0 0
25/07/2013
3.06
 53,110 3.11 3.13 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 3.28 3.28 3.08 0 0 0
19/07/2013
3.19
 79,030 3.21 3.25 3.19 1,500 0 0.0
18/07/2013
3.23
 82,710 3.25 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 3.11 3.13 3.10 0 0 0
12/07/2013
3.10
 107,250 3.10 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 3.04 3.11 3.04 0 0 0
09/07/2013
3.08
 38,670 3.08 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 3.10 3.13 3.10 0 0 0
04/07/2013
3.11
 76,240 3.08 3.17 3.08 100 0 0.0
03/07/2013
3.11
 96,510 3.08 3.11 3.08 65,000 0 1.1
02/07/2013
3.10
 57,920 3.02 3.11 3.02 40,000 0 0.7
01/07/2013
3.08
 13,220 3.02 3.08 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 3.10 3.11 3.04 0 0 0
26/06/2013
3.08
 81,120 2.96 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 3.08 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 3.11 3.13 3.10 0 0 0
18/06/2013
3.08
 152,530 3.15 3.21 3.08 1,200 50,000 -0.8
17/06/2013
3.21
 130,230 3.25 3.25 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 3.38 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 3.25 3.25 3.19 0 4,000 -0.1
10/06/2013
3.21
 325,070 3.32 3.39 3.21 0 0 0
07/06/2013
3.30
 672,530 3.23 3.30 3.19 280,540 0 5.1
06/06/2013
3.21
 358,160 3.12 3.21 3.10 43,240 2,000 0.7
05/06/2013
3.14
 80,910 3.07 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 3.16 3.17 3.14 15,000 0 0.3
31/05/2013
3.17
 189,560 3.17 3.21 3.14 38,420 2,000 0.6
30/05/2013
3.16
 92,520 3.10 3.16 3.10 10,000 0 0.2
29/05/2013
3.14
 195,120 3.21 3.21 3.14 45,340 0 0.8
28/05/2013
3.17
 262,240 3.17 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 3.10 3.16 3.07 57,500 0 1.0
22/05/2013
3.14
 270,570 3.19 3.21 3.10 150,000 0 2.6
21/05/2013
3.12
 502,960 3.00 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 2.89 2.94 2.89 0 0 0
16/05/2013
2.92
 113,100 2.94 2.94 2.91 0 0 0
15/05/2013
2.92
 83,740 2.87 2.96 2.85 0 300 0.0
14/05/2013
2.89
 191,050 2.94 2.94 2.89 0 0 0
13/05/2013
2.96
 50,540 2.98 2.98 2.92 0 0 0
10/05/2013
2.94
 91,580 3.00 3.00 2.92 0 0 0
09/05/2013
2.94
 279,030 2.94 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 3.03 3.03 2.92 0 500 0.0
06/05/2013
2.98
 399,030 2.84 2.98 2.82 99,780 50 1.6
03/05/2013
2.80
 73,790 2.78 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 2.84 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 2.85 2.87 2.76 300 0 0.0
18/04/2013
2.84
 148,460 2.89 2.91 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 2.87 2.96 2.85 0 16,940 -0.3
15/04/2013
2.94
 202,800 3.00 3.01 2.92 400 62,630 -1.0
12/04/2013
3.01
 215,040 3.08 3.08 3.00 0 6,000 -0.1
11/04/2013
3.05
 217,310 3.03 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 3.16 3.16 3.08 2,000 0 0.0
08/04/2013
3.12
 302,290 3.08 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 3.03 3.07 3.01 0 0 0
03/04/2013
3.07
 94,490 3.08 3.10 3.03 2,150 3,000 0.0
02/04/2013
3.07
 302,030 3.07 3.16 3.07 0 7,250 -0.1
01/04/2013
3.10
 191,410 2.96 3.10 2.96 0 0 0
29/03/2013
3.00
 217,730 3.00 3.01 2.96 0 0 0
28/03/2013
3.03
 279,750 3.14 3.14 3.03 500 0 0.0
27/03/2013
3.10
 195,380 3.14 3.17 3.10 5,000 0 0.1
26/03/2013
3.14
 239,510 3.23 3.23 3.14 0 0 0
25/03/2013
3.21
 177,520 3.17 3.21 3.10 100 0 0.0
22/03/2013
3.14
 382,710 3.23 3.25 3.10 600 0 0.0
21/03/2013
3.23
 365,250 3.25 3.30 3.23 69,220 0 1.3
20/03/2013
3.25
 354,660 3.23 3.28 3.21 21,000 4,000 0.3
19/03/2013
3.23
 465,560 3.21 3.26 3.14 66,430 0 1.2
18/03/2013
3.17
 482,200 3.26 3.26 3.17 200,000 0 3.6
15/03/2013
3.26
 581,870 3.25 3.28 3.19 290,100 9,000 5.1
14/03/2013
3.28
 415,790 3.30 3.30 3.23 384,230 0 6.7
13/03/2013
3.30
 822,080 3.16 3.33 3.16 502,220 50,260 8.0
12/03/2013
3.23
 1,310,020 3.10 3.23 3.08 318,000 100 5.6
11/03/2013
3.08
 927,230 2.94 3.10 2.94 0 0 0
08/03/2013
2.94
 297,630 2.91 2.94 2.87 30 0 0.0
07/03/2013
2.89
 179,080 2.92 2.92 2.85 0 0 0
06/03/2013
2.92
 263,690 2.84 2.92 2.84 0 0 0
05/03/2013
2.84
 492,440 2.87 2.87 2.80 0 0 0

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