CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.40
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
(2024-08-20) 		0.50 10.20% 25,739,500 -995,843 -5.2
4.76
5.75
5.40
2 tháng
(2024-07-22) 		-2.05 -27.52% 81,410,300 -6,497,514 -37.5
4.63
7.45
5.40
3 tháng
(2024-06-21) 		-2.20 -28.95% 102,735,200 -6,402,233 -36.8
4.63
8.10
5.40
6 tháng
(2024-03-25) 		-3.40 -38.64% 177,236,500 -6,833,212 -40.1
4.63
9.09
5.40
12 tháng
(2023-09-25) 		-2.60 -32.50% 365,931,900 -6,140,071 -33.8
4.63
9.28
5.40
24 tháng
(2022-09-30) 		-10.95 -66.97% 1,133,071,600 -8,763,217 -57.3
4.63
16.35
5.40
36 tháng
(2021-10-05) 		-9.35 -63.38% 2,833,315,500 -9,882,255 -118.5
4.63
31.80
5.40
60 tháng
(2019-10-16) 		-6.41 -54.29% 5,330,319,470 -29,413,045 -316.0
4.63
31.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2010
2.49
 18,050 2.53 2.53 2.49 0 0 0
09/09/2010
2.53
 49,600 2.52 2.58 2.49 0 0 0
08/09/2010
2.52
 40,310 2.56 2.56 2.49 0 0 0
07/09/2010
2.56
 21,960 2.62 2.62 2.53 1,000 0 0.0
06/09/2010
2.62
 33,440 2.53 2.62 2.56 0 0 0
01/09/2010
2.53
 32,050 2.56 2.57 2.53 0 5,000 -0.2
31/08/2010
2.56
 37,710 2.57 2.59 2.50 0 0 0
30/08/2010
2.57
 51,400 2.47 2.59 2.53 100 0 0.0
27/08/2010
2.47
 30,470 2.53 2.57 2.44 0 0 0
26/08/2010
2.53
 58,310 2.56 2.56 2.46 0 0 0
25/08/2010
2.56
 140,220 2.65 2.65 2.53 0 0 0
24/08/2010
2.65
 28,660 2.71 2.71 2.59 0 0 0
23/08/2010
2.71
 65,500 2.70 2.74 2.69 6,000 0 0.3
20/08/2010
2.70
 21,300 2.70 2.70 2.65 0 0 0
19/08/2010
2.70
 39,210 2.70 2.74 2.65 0 0 0
18/08/2010
2.70
 15,700 2.71 2.71 2.64 0 0 0
17/08/2010
2.71
 35,960 2.67 2.71 2.65 0 0 0
16/08/2010
2.67
 18,050 2.60 2.70 2.59 0 50 -0.0
13/08/2010
2.60
 84,910 2.60 2.60 2.56 0 0 0
12/08/2010
2.60
 84,010 2.70 2.70 2.57 0 400 -0.0
11/08/2010
2.70
 83,200 2.65 2.70 2.65 0 120 -0.0
10/08/2010
2.65
 91,610 2.65 2.66 2.57 0 0 0
09/08/2010
2.65
 172,920 2.72 2.72 2.64 0 0 0
06/08/2010
2.72
 110,250 2.70 2.72 2.62 0 0 0
05/08/2010
2.70
 100,340 2.71 2.71 2.65 0 0 0
04/08/2010
2.71
 104,850 2.75 2.75 2.68 50 0 0.0
03/08/2010
2.75
 83,490 2.75 2.78 2.75 0 0 0
02/08/2010
2.75
 113,910 2.75 2.75 2.69 0 0 0
30/07/2010
2.75
 115,430 2.83 2.83 2.75 0 0 0
29/07/2010
2.83
 137,910 2.83 2.83 2.74 0 30,000 -1.3
28/07/2010
2.83
 184,200 2.77 2.83 2.74 0 14,820 -0.7
27/07/2010
2.77
 288,320 2.67 2.77 2.68 0 0 0
26/07/2010
2.67
 258,510 2.54 2.67 2.59 0 0 0
23/07/2010
2.54
 181,100 2.48 2.54 2.49 1,000 0 0.0
22/07/2010
2.48
 114,780 2.48 2.53 2.48 0 0 0
21/07/2010
2.48
 191,140 2.43 2.54 2.46 1,000 4,230 -0.1
20/07/2010
2.43
 251,840 2.34 2.43 2.38 0 0 0
19/07/2010
2.34
 156,750 2.25 2.34 2.26 0 0 0
16/07/2010
2.25
 81,830 2.25 2.27 2.22 0 0 0
15/07/2010
2.25
 66,800 2.22 2.27 2.22 0 0 0
14/07/2010
2.22
 73,180 2.19 2.24 2.19 1,000 0 0.0
13/07/2010
2.19
 29,830 2.14 2.19 2.18 0 0 0
12/07/2010
2.14
 44,850 2.16 2.19 2.14 100 0 0.0
09/07/2010
2.16
 22,280 2.14 2.19 2.14 0 0 0
08/07/2010
2.14
 42,650 2.12 2.15 2.08 0 0 0
07/07/2010: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/07/2010
2.12
 30,310 2.11 2.20 2.11 0 0 0
06/07/2010
2.11
 86,220 2.14 2.14 2.10 0 0 0
05/07/2010
2.14
 30,370 2.13 2.15 2.13 0 0 0
02/07/2010
2.13
 25,120 2.12 2.14 2.12 0 0 0
01/07/2010
2.12
 32,840 2.11 2.14 2.11 0 0 0
30/06/2010
2.11
 116,960 2.08 2.12 2.07 0 0 0
29/06/2010
2.08
 51,570 2.07 2.08 2.07 0 0 0
28/06/2010
2.07
 85,430 2.06 2.08 2.06 0 12,320 -0.5
25/06/2010
2.06
 30,280 2.08 2.08 2.06 0 0 0
24/06/2010
2.08
 14,230 2.09 2.09 2.08 0 0 0
23/06/2010
2.09
 23,800 2.09 2.11 2.07 0 0 0
22/06/2010
2.09
 34,290 2.06 2.09 2.07 0 200 -0.0
21/06/2010
2.06
 21,370 2.14 2.14 2.06 0 0 0
18/06/2010
2.14
 74,280 2.14 2.15 2.13 0 0 0
17/06/2010
2.14
 23,980 2.16 2.16 2.12 0 0 0
16/06/2010
2.16
 30,830 2.12 2.16 2.12 0 0 0
15/06/2010
2.12
 84,890 2.12 2.12 2.08 0 0 0
14/06/2010
2.12
 35,960 2.09 2.13 2.09 0 0 0
11/06/2010
2.09
 24,820 2.13 2.14 2.09 0 0 0
10/06/2010
2.13
 30,710 2.05 2.13 2.06 0 0 0
09/06/2010
2.05
 15,580 2.09 2.09 2.05 0 0 0
08/06/2010
2.09
 10,240 2.08 2.09 2.02 0 0 0
07/06/2010
2.08
 44,090 2.17 2.17 2.06 0 0 0
04/06/2010
2.17
 29,870 2.17 2.17 2.13 0 0 0
03/06/2010
2.17
 7,040 2.15 2.24 2.15 0 0 0
02/06/2010
2.15
 77,290 2.21 2.21 2.14 0 0 0
01/06/2010
2.21
 16,730 2.17 2.22 2.13 0 10 -0.0
31/05/2010
2.17
 25,200 2.27 2.31 2.17 0 1,700 -0.1
28/05/2010
2.27
 48,190 2.17 2.27 2.17 0 0 0
27/05/2010
2.17
 10,430 2.13 2.17 2.06 0 0 0
26/05/2010
2.13
 16,030 2.03 2.13 2.03 0 0 0
25/05/2010
2.03
 30,230 2.09 2.09 2.03 0 240 -0.0
24/05/2010
2.09
 10,070 2.05 2.12 1.99 0 0 0
21/05/2010
2.05
 34,950 2.15 2.15 2.05 0 2,690 -0.1
20/05/2010
2.15
 26,800 2.12 2.15 2.01 50 0 0.0
19/05/2010
2.12
 39,010 2.22 2.22 2.12 0 0 0
18/05/2010
2.22
 13,210 2.24 2.24 2.17 570 0 0.0
17/05/2010
2.24
 74,760 2.33 2.33 2.24 0 0 0
14/05/2010
2.33
 50,830 2.33 2.38 2.32 0 350 -0.0
13/05/2010
2.33
 62,920 2.34 2.39 2.33 0 0 0
12/05/2010
2.34
 66,000 2.42 2.42 2.33 0 0 0
11/05/2010
2.42
 109,520 2.31 2.42 2.31 0 500 -0.0
10/05/2010
2.31
 101,500 2.33 2.33 2.26 3,770 1,470 0.1
07/05/2010
2.33
 165,010 2.41 2.41 2.29 0 300 -0.0
06/05/2010
2.41
 46,730 2.41 2.43 2.39 0 200 -0.0
05/05/2010
2.41
 47,140 2.46 2.46 2.41 0 0 0
04/05/2010
2.46
 157,200 2.34 2.46 2.42 500 0 0.0
29/04/2010
2.34
 115,150 2.33 2.36 2.31 0 0 0
28/04/2010
2.33
 51,040 2.34 2.34 2.31 0 0 0
27/04/2010
2.34
 58,780 2.31 2.36 2.30 0 0 0
26/04/2010
2.31
 117,970 2.33 2.34 2.31 0 0 0
22/04/2010
2.33
 75,530 2.29 2.36 2.31 0 0 0
21/04/2010
2.29
 70,240 2.29 2.30 2.27 0 0 0
20/04/2010
2.29
 150,260 2.29 2.37 2.28 0 0 0
19/04/2010
2.29
 253,530 2.18 2.29 2.28 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |