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)
04/03/2013
2.89
 564,830 3.01 3.01 2.87 259,250 0 4.2
01/03/2013
3.00
 615,970 2.96 3.05 2.91 120,290 0 2.0
28/02/2013
2.96
 222,770 3.03 3.05 2.94 5,000 0 0.1
27/02/2013
3.00
 424,390 3.05 3.05 2.89 55,660 0 0.9
26/02/2013
2.98
 1,734,430 3.12 3.12 2.98 79,900 0 1.4
25/02/2013
2.92
 134,510 2.92 2.92 2.92 0 0 0
22/02/2013
2.75
 716,270 3.00 3.00 2.66 0 0 0
21/02/2013
2.84
 578,540 3.03 3.05 2.84 1,250 0 0.0
20/02/2013
3.03
 370,280 2.98 3.03 2.98 0 0 0
19/02/2013
3.01
 432,970 3.07 3.08 3.01 0 0 0
18/02/2013
3.08
 504,170 3.12 3.12 3.08 0 0 0
08/02/2013
3.01
 306,640 3.01 3.10 3.01 0 0 0
07/02/2013
3.00
 397,570 2.94 3.00 2.91 0 200 0.0
06/02/2013
2.92
 220,290 2.89 2.96 2.85 0 0 0
05/02/2013
2.89
 510,220 2.89 3.00 2.80 200 1,700 0.0
04/02/2013
2.89
 492,370 2.78 2.94 2.80 0 0 0
01/02/2013
2.78
 648,810 2.69 2.78 2.66 0 0 0
31/01/2013
2.69
 890,710 2.60 2.75 2.59 0 0 0
30/01/2013
2.57
 232,050 2.55 2.64 2.55 0 0 0
29/01/2013
2.57
 174,190 2.57 2.60 2.53 0 3,000 0.0
28/01/2013
2.59
 485,250 2.66 2.67 2.59 600 0 0.0
25/01/2013
2.59
 448,080 2.51 2.66 2.51 0 0 0
24/01/2013
2.51
 178,040 2.46 2.55 2.46 0 0 0
23/01/2013
2.46
 170,530 2.50 2.50 2.41 0 0 0
22/01/2013
2.44
 407,170 2.51 2.57 2.43 2,300 0 0.0
21/01/2013
2.51
 379,640 2.59 2.60 2.51 0 5,000 -0.1
18/01/2013
2.59
 414,410 2.62 2.62 2.53 4,000 0 0.1
17/01/2013
2.62
 541,410 2.75 2.75 2.60 0 0 0
16/01/2013
2.76
 856,640 2.67 2.84 2.69 3,800 118,280 -1.8
15/01/2013
2.67
 670,750 2.57 2.73 2.55 0 0 0
14/01/2013
2.57
 539,690 2.66 2.66 2.57 2,900 0 0.0
11/01/2013
2.66
 791,410 2.64 2.66 2.60 1,700 0 0.0
10/01/2013
2.53
 995,190 2.44 2.53 2.41 0 50,250 -0.7
09/01/2013
2.43
 1,197,300 2.44 2.51 2.37 0 0 0
08/01/2013
2.41
 363,620 2.41 2.43 2.37 0 0 0
07/01/2013
2.41
 679,960 2.43 2.44 2.37 0 0 0
04/01/2013
2.43
 458,330 2.37 2.46 2.32 0 0 0
03/01/2013
2.37
 571,570 2.46 2.46 2.34 1,000 11,000 -0.1
02/01/2013
2.43
 758,420 2.34 2.43 2.34 0 0 0
28/12/2012
2.32
 313,860 2.34 2.34 2.30 0 0 0
27/12/2012
2.32
 564,000 2.30 2.35 2.30 0 0 0
26/12/2012
2.32
 233,180 2.23 2.32 2.23 0 0 0
25/12/2012
2.25
 198,730 2.26 2.28 2.25 0 0 0
24/12/2012
2.28
 266,920 2.30 2.32 2.28 0 0 0
21/12/2012
2.28
 171,900 2.30 2.32 2.26 0 0 0
20/12/2012
2.34
 333,490 2.37 2.39 2.30 0 0 0
19/12/2012
2.34
 674,180 2.28 2.34 2.28 0 0 0
18/12/2012
2.23
 250,500 2.26 2.26 2.23 0 0 0
17/12/2012
2.25
 202,210 2.23 2.28 2.23 0 0 0
14/12/2012
2.23
 456,590 2.25 2.28 2.23 0 0 0
13/12/2012
2.25
 458,390 2.34 2.34 2.25 0 0 0
12/12/2012
2.32
 368,980 2.32 2.37 2.26 7,000 23,690 -0.2
11/12/2012
2.30
 409,000 2.32 2.34 2.26 1,000 5,000 -0.1
10/12/2012
2.30
 358,940 2.23 2.32 2.23 0 28,000 -0.4
07/12/2012
2.23
 307,530 2.26 2.32 2.23 0 5,200 -0.1
06/12/2012
2.26
 310,490 2.21 2.34 2.21 0 5,000 -0.1
05/12/2012
2.25
 608,680 2.18 2.26 2.16 0 8,000 -0.1
04/12/2012
2.16
 230,290 2.12 2.18 2.12 0 30 0.0
03/12/2012
2.12
 119,540 2.10 2.12 2.10 0 6,000 -0.1
30/11/2012
2.10
 131,260 2.10 2.10 2.07 0 6,000 -0.1
29/11/2012
2.09
 154,310 2.10 2.12 2.07 0 0 0
28/11/2012
2.10
 220,030 2.14 2.14 2.09 0 5,000 -0.1
27/11/2012
2.14
 128,960 2.12 2.16 2.12 0 3,000 0.0
26/11/2012
2.14
 93,750 2.14 2.14 2.10 0 0 0
23/11/2012
2.16
 372,040 2.18 2.23 2.14 0 0 0
22/11/2012
2.14
 620,550 2.00 2.14 2.00 0 11,000 -0.1
21/11/2012
2.05
 84,500 2.03 2.05 2.01 0 6,000 -0.1
20/11/2012
2.05
 187,150 2.00 2.07 2.00 0 14,000 -0.2
19/11/2012
2.00
 87,480 2.05 2.05 1.98 0 0 0
16/11/2012
2.03
 81,760 1.98 2.03 1.96 2,000 5,000 0.0
15/11/2012
2.00
 166,130 2.05 2.05 1.98 0 2,000 0.0
14/11/2012
2.05
 188,050 2.09 2.12 2.05 0 3,000 0.0
13/11/2012
2.09
 356,660 2.07 2.10 2.05 0 8,000 -0.1
12/11/2012
2.01
 293,530 2.00 2.01 1.94 0 11,000 -0.1
09/11/2012
1.93
 96,620 1.91 1.93 1.91 0 7,000 -0.1
08/11/2012
1.91
 66,330 1.96 1.98 1.91 0 540 0.0
07/11/2012
1.98
 106,640 1.93 2.00 1.93 0 8,000 -0.1
06/11/2012
1.93
 71,390 1.91 1.96 1.91 0 1,790 0.0
05/11/2012
1.94
 143,210 2.03 2.03 1.94 0 3,000 0.0
02/11/2012
2.03
 281,230 2.03 2.09 2.03 0 15,000 -0.2
01/11/2012
2.14
 85,370 2.12 2.18 2.12 5,000 1,110 0.0
31/10/2012
2.14
 89,540 2.19 2.19 2.14 390 6,000 -0.1
30/10/2012
2.19
 52,750 2.25 2.25 2.19 0 5,000 -0.1
29/10/2012
2.23
 39,650 2.25 2.25 2.19 0 0 0
26/10/2012
2.21
 117,440 2.25 2.30 2.21 0 2,000 0.0
25/10/2012
2.25
 50,650 2.25 2.26 2.21 0 8,000 -0.1
24/10/2012
2.25
 66,070 2.25 2.25 2.21 0 0 0
23/10/2012
2.23
 73,620 2.30 2.30 2.21 0 0 0
22/10/2012
2.21
 197,110 2.25 2.35 2.21 0 0 0
19/10/2012
2.30
 133,430 2.39 2.39 2.30 0 0 0
18/10/2012
2.41
 112,740 2.41 2.43 2.37 0 0 0
17/10/2012
2.41
 156,520 2.41 2.44 2.34 0 0 0
16/10/2012
2.37
 235,300 2.26 2.37 2.26 0 0 0
15/10/2012
2.26
 151,910 2.37 2.39 2.26 0 0 0
12/10/2012
2.37
 293,100 2.43 2.44 2.37 0 0 0
11/10/2012
2.48
 297,820 2.41 2.51 2.44 0 2,000 0.0
10/10/2012
2.41
 285,890 2.35 2.41 2.32 0 4,000 -0.1
09/10/2012
2.30
 189,590 2.23 2.30 2.21 0 0 0
08/10/2012
2.19
 50,570 2.14 2.21 2.14 0 3,000 0.0
05/10/2012
2.16
 41,600 2.16 2.18 2.14 0 0 0

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