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)
16/05/2012
2.84
 431,200 3.03 3.06 2.84 5,000 0 0.2
15/05/2012
2.99
 462,550 3.01 3.19 2.99 50 0 0.0
14/05/2012
3.15
 586,700 3.16 3.27 3.15 0 0 0
11/05/2012
3.32
 237,990 3.47 3.53 3.32 4,100 0 0.2
10/05/2012
3.49
 465,260 3.58 3.58 3.46 0 0 0
09/05/2012
3.47
 344,200 3.39 3.55 3.36 8,500 0 0.4
08/05/2012
3.47
 366,600 3.53 3.55 3.36 10,000 0 0.4
07/05/2012
3.53
 417,030 3.51 3.58 3.50 88,020 150 3.9
04/05/2012
3.45
 419,940 3.37 3.45 3.32 0 0 0
03/05/2012
3.29
 442,520 3.13 3.29 3.01 0 0 0
02/05/2012
3.14
 363,570 3.31 3.32 3.14 0 0 0
27/04/2012
3.29
 199,910 3.39 3.43 3.24 150 0 0.0
26/04/2012
3.29
 567,370 3.29 3.29 3.25 0 0 0
25/04/2012
3.14
 623,230 3.11 3.14 3.03 0 0 0
24/04/2012
2.99
 503,750 2.91 2.99 2.84 0 0 0
23/04/2012
2.85
 789,620 2.85 2.85 2.80 0 520 0.0
20/04/2012
2.72
 267,250 2.73 2.82 2.72 0 100,750 -3.5
19/04/2012
2.82
 483,280 2.82 2.82 2.81 0 1,500 -0.1
18/04/2012
2.69
 579,590 2.68 2.69 2.60 0 1,600 -0.1
17/04/2012
2.56
 408,560 2.44 2.56 2.44 25,070 0 0.8
16/04/2012
2.44
 500,020 2.31 2.52 2.31 100,250 900 3.0
13/04/2012
2.42
 246,990 2.32 2.42 2.32 2,000 2,700 0.0
12/04/2012
2.31
 77,300 2.28 2.31 2.25 0 13,390 -0.4
11/04/2012
2.25
 147,950 2.25 2.25 2.22 0 0 0
10/04/2012
2.21
 126,950 2.19 2.21 2.17 27,490 2,500 0.7
09/04/2012
2.19
 71,890 2.12 2.19 2.11 900 0 0.0
06/04/2012
2.10
 25,710 2.12 2.12 2.10 0 2,500 -0.1
05/04/2012
2.13
 32,140 2.11 2.13 2.05 100 0 0.0
04/04/2012
2.12
 76,810 2.15 2.15 2.09 1,000 0 0.0
03/04/2012
2.11
 39,250 2.14 2.14 2.11 0 1,250 0.0
30/03/2012
2.14
 114,050 2.11 2.14 2.05 3,000 850 0.1
29/03/2012
2.12
 31,360 2.13 2.13 2.10 0 0 0
28/03/2012
2.13
 13,570 2.13 2.13 2.05 0 0 0
27/03/2012
2.13
 74,110 2.14 2.17 2.09 0 0 0
26/03/2012
2.14
 98,310 2.20 2.21 2.14 100 1,000 0.0
23/03/2012
2.19
 23,210 2.17 2.19 2.16 0 0 0
22/03/2012
2.17
 77,570 2.20 2.20 2.10 0 0 0
21/03/2012
2.20
 90,040 2.19 2.22 2.19 0 0 0
20/03/2012
2.20
 5,610 2.13 2.20 2.13 0 0 0
19/03/2012
2.21
 22,860 2.17 2.22 2.13 0 0 0
16/03/2012
2.19
 204,630 2.12 2.19 2.11 45,610 0 1.2
15/03/2012
2.10
 12,070 2.11 2.11 2.02 0 0 0
14/03/2012
2.09
 17,370 2.09 2.09 2.01 1,000 0 0.0
13/03/2012
2.09
 173,910 2.02 2.10 2.01 0 0 0
12/03/2012
2.10
 25,450 2.06 2.12 2.06 0 0 0
09/03/2012
2.16
 132,640 2.10 2.20 2.09 0 0 0
08/03/2012
2.19
 9,800 2.02 2.19 2.02 0 0 0
07/03/2012
2.10
 67,100 2.03 2.13 2.03 0 0 0
06/03/2012
2.10
 101,690 2.20 2.20 2.05 0 0 0
05/03/2012
2.10
 209,410 2.01 2.10 2.00 0 0 0
02/03/2012
2.01
 66,330 1.97 2.01 1.95 0 0 0
01/03/2012
1.99
 146,970 1.97 2.01 1.94 0 10 0.0
29/02/2012
1.99
 97,130 1.99 1.99 1.96 0 0 0
28/02/2012
1.97
 53,360 1.98 1.98 1.95 0 0 0
27/02/2012
1.99
 96,170 1.97 2.00 1.97 0 0 0
24/02/2012
2.01
 170,340 1.95 2.01 1.94 0 0 0
23/02/2012
2.02
 134,120 1.99 2.02 1.97 0 0 0
22/02/2012
1.99
 4,320 2.00 2.00 1.99 0 0 0
21/02/2012
1.99
 133,020 2.01 2.01 1.97 0 0 0
20/02/2012
2.00
 153,790 1.97 2.00 1.97 300 0 0.0
17/02/2012
2.00
 134,240 1.98 2.00 1.98 2,000 0 0.1
16/02/2012
1.98
 33,400 1.93 1.98 1.89 0 0 0
15/02/2012
1.97
 4,630 1.97 1.97 1.97 0 0 0
14/02/2012
2.00
 51,170 1.93 2.00 1.92 0 0 0
13/02/2012
1.96
 22,070 1.94 1.96 1.89 0 0 0
10/02/2012
1.99
 15,470 1.99 1.99 1.94 3,200 0 0.1
09/02/2012
1.99
 35,310 1.93 1.99 1.93 0 0 0
08/02/2012
1.99
 6,150 1.93 1.99 1.93 0 0 0
07/02/2012
2.00
 7,150 1.98 2.00 1.96 0 0 0
06/02/2012
2.02
 16,180 1.97 2.02 1.97 0 0 0
03/02/2012
2.03
 21,370 2.03 2.03 1.97 0 0 0
02/02/2012
2.05
 38,040 2.04 2.05 1.99 0 0 0
01/02/2012
2.04
 6,900 1.97 2.04 1.97 0 0 0
31/01/2012
2.05
 18,100 1.99 2.10 1.99 0 0 0
30/01/2012
2.10
 5,700 2.12 2.13 2.10 0 0 0
20/01/2012
2.10
 14,130 2.13 2.13 2.05 0 0 0
19/01/2012
2.05
 22,290 1.99 2.05 1.97 0 0 0
18/01/2012
1.99
 11,350 2.02 2.02 1.97 0 0 0
17/01/2012
1.96
 5,350 1.93 1.97 1.91 0 0 0
16/01/2012
1.97
 10,210 2.02 2.02 1.97 0 0 0
13/01/2012
1.96
 24,470 1.96 1.97 1.96 0 0 0
12/01/2012
1.98
 12,680 1.97 1.99 1.97 0 0 0
11/01/2012
1.97
 40,050 1.93 1.97 1.89 0 0 0
10/01/2012
1.92
 22,310 1.77 1.92 1.77 0 0 0
09/01/2012
1.84
 5,040 1.84 1.84 1.84 0 0 0
06/01/2012
1.84
 3,800 1.84 1.84 1.83 0 0 0
05/01/2012
1.84
 2,210 1.84 1.85 1.84 0 0 0
04/01/2012
1.84
 10,240 1.85 1.87 1.80 0 0 0
03/01/2012
1.85
 6,200 1.85 1.85 1.85 0 0 0
30/12/2011
1.80
 122,820 1.77 1.81 1.76 0 0 0
29/12/2011
1.74
 9,100 1.73 1.75 1.73 0 0 0
28/12/2011
1.67
 4,220 1.69 1.73 1.67 0 0 0
27/12/2011
1.73
 24,780 1.64 1.73 1.64 0 0 0
26/12/2011
1.72
 49,470 1.73 1.80 1.72 0 0 0
23/12/2011
1.80
 34,000 1.81 1.81 1.72 0 0 0
22/12/2011
1.80
 30,800 1.81 1.81 1.73 0 0 0
21/12/2011
1.81
 25,680 1.81 1.83 1.80 0 0 0
20/12/2011
1.81
 45,100 1.84 1.84 1.81 0 0 0
19/12/2011
1.84
 21,530 1.86 1.86 1.77 0 0 0
16/12/2011
1.83
 49,360 1.74 1.87 1.74 0 0 0

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