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)
27/07/2011
2.21
 47,420 2.25 2.26 2.21 0 0 0
26/07/2011
2.25
 28,100 2.16 2.26 2.16 0 6,870 -0.2
25/07/2011
2.26
 3,510 2.25 2.26 2.23 0 0 0
22/07/2011
2.26
 26,510 2.24 2.26 2.23 0 0 0
21/07/2011
2.24
 11,360 2.24 2.26 2.24 0 0 0
20/07/2011
2.24
 42,370 2.24 2.24 2.22 0 0 0
19/07/2011
2.24
 29,900 2.24 2.24 2.22 0 0 0
18/07/2011
2.25
 17,650 2.22 2.25 2.22 0 0 0
15/07/2011
2.25
 49,010 2.23 2.25 2.18 0 0 0
14/07/2011
2.23
 16,580 2.19 2.23 2.17 0 0 0
13/07/2011
2.19
 69,720 2.23 2.26 2.19 0 0 0
12/07/2011
2.26
 49,000 2.25 2.26 2.24 0 0 0
11/07/2011
2.25
 57,260 2.22 2.25 2.19 0 0 0
08/07/2011
2.23
 49,460 2.22 2.23 2.21 0 0 0
07/07/2011
2.21
 61,800 2.22 2.22 2.18 0 0 0
06/07/2011
2.21
 53,120 2.21 2.21 2.19 0 0 0
05/07/2011
2.19
 74,620 2.19 2.22 2.19 0 0 0
04/07/2011
2.19
 49,930 2.14 2.20 2.14 0 0 0
01/07/2011
2.14
 10,100 2.13 2.17 2.13 0 0 0
30/06/2011
2.11
 24,070 2.17 2.19 2.10 0 0 0
29/06/2011
2.17
 54,840 2.19 2.19 2.14 0 0 0
28/06/2011
2.12
 26,380 2.20 2.21 2.12 0 0 0
27/06/2011
2.19
 35,540 2.22 2.22 2.16 0 0 0
24/06/2011
2.19
 43,200 2.25 2.25 2.19 0 0 0
23/06/2011
2.25
 46,600 2.22 2.27 2.20 0 0 0
22/06/2011
2.27
 53,230 2.26 2.27 2.19 0 0 0
21/06/2011
2.19
 22,880 2.20 2.22 2.16 0 0 0
20/06/2011
2.20
 33,710 2.24 2.24 2.14 0 0 0
17/06/2011
2.17
 23,180 2.19 2.22 2.17 0 220 0.0
16/06/2011
2.22
 19,610 2.19 2.22 2.19 0 0 0
15/06/2011
2.19
 48,520 2.19 2.23 2.16 0 0 0
14/06/2011
2.19
 10,190 2.20 2.21 2.19 0 0 0
13/06/2011
2.20
 11,800 2.22 2.26 2.20 0 0 0
10/06/2011
2.25
 52,990 2.26 2.26 2.22 0 0 0
09/06/2011
2.26
 24,010 2.25 2.29 2.23 0 0 0
08/06/2011
2.25
 40,960 2.16 2.25 2.16 0 0 0
07/06/2011
2.25
 8,640 2.25 2.26 2.20 0 0 0
06/06/2011
2.24
 13,150 2.16 2.26 2.16 0 0 0
03/06/2011
2.23
 40,120 2.31 2.31 2.23 0 0 0
02/06/2011
2.26
 84,720 2.26 2.29 2.19 0 0 0
01/06/2011
2.26
 53,210 2.25 2.26 2.23 0 0 0
31/05/2011
2.25
 15,670 2.15 2.26 2.15 0 0 0
30/05/2011
2.26
 4,440 2.26 2.26 2.23 0 0 0
27/05/2011
2.26
 21,410 2.20 2.27 2.16 0 140 0.0
26/05/2011
2.20
 60,620 2.19 2.20 2.10 0 0 0
25/05/2011
2.10
 33,110 2.11 2.20 2.09 0 0 0
24/05/2011
2.20
 59,090 2.23 2.23 2.10 0 0 0
23/05/2011
2.20
 52,550 2.39 2.39 2.19 0 0 0
20/05/2011
2.30
 45,640 2.23 2.30 2.22 0 0 0
19/05/2011
2.30
 16,900 2.27 2.30 2.26 0 0 0
18/05/2011
2.30
 15,400 2.31 2.31 2.21 0 160 0.0
17/05/2011
2.31
 18,240 2.31 2.31 2.22 0 0 0
16/05/2011
2.30
 67,620 2.31 2.34 2.29 0 0 0
13/05/2011
2.35
 36,810 2.37 2.37 2.30 0 0 0
12/05/2011
2.35
 32,160 2.31 2.35 2.31 0 0 0
11/05/2011
2.36
 28,670 2.30 2.38 2.30 0 0 0
10/05/2011
2.38
 12,930 2.28 2.38 2.28 0 0 0
09/05/2011
2.36
 20,930 2.46 2.46 2.33 0 0 0
06/05/2011
2.37
 17,790 2.31 2.42 2.31 0 0 0
05/05/2011
2.35
 14,490 2.34 2.41 2.34 0 0 0
04/05/2011
2.39
 84,010 2.36 2.46 2.36 0 0 0
29/04/2011
2.39
 69,040 2.41 2.41 2.36 0 0 0
28/04/2011
2.39
 60,250 2.41 2.41 2.35 0 0 0
27/04/2011
2.42
 71,810 2.39 2.42 2.36 0 0 0
26/04/2011
2.45
 132,480 2.33 2.45 2.32 0 2,500 -0.1
25/04/2011
2.33
 59,500 2.29 2.42 2.29 0 0 0
22/04/2011
2.37
 160,090 2.42 2.42 2.20 0 0 0
21/04/2011
2.32
 26,230 2.38 2.39 2.32 0 0 0
20/04/2011
2.40
 48,860 2.46 2.46 2.37 0 0 0
19/04/2011
2.41
 170,360 2.46 2.46 2.39 0 9,370 -0.3
18/04/2011
2.39
 64,900 2.43 2.46 2.39 10,000 0 0.3
15/04/2011
2.44
 31,500 2.46 2.50 2.44 0 15,000 -0.5
14/04/2011
2.46
 36,920 2.51 2.52 2.46 0 10,000 -0.3
13/04/2011
2.46
 60,380 2.50 2.50 2.46 0 0 0
08/04/2011
2.50
 28,750 2.50 2.51 2.43 0 0 0
07/04/2011
2.51
 11,770 2.43 2.51 2.43 0 0 0
06/04/2011
2.51
 29,700 2.50 2.51 2.46 0 0 0
05/04/2011
2.43
 38,350 2.49 2.53 2.43 0 0 0
04/04/2011
2.50
 41,450 2.46 2.55 2.43 0 0 0
01/04/2011
2.50
 75,860 2.36 2.50 2.36 0 10 0.0
31/03/2011
2.45
 68,770 2.52 2.52 2.43 0 20,000 -0.6
30/03/2011
2.44
 26,490 2.43 2.49 2.43 0 0 0
29/03/2011
2.50
 37,080 2.43 2.50 2.43 0 0 0
28/03/2011
2.50
 73,020 2.46 2.50 2.46 0 0 0
25/03/2011
2.50
 38,730 2.53 2.54 2.46 0 0 0
24/03/2011
2.53
 25,720 2.45 2.53 2.41 0 0 0
23/03/2011
2.51
 21,250 2.53 2.53 2.48 0 0 0
22/03/2011
2.53
 56,420 2.54 2.54 2.48 1,000 0 0.0
21/03/2011
2.53
 15,070 2.47 2.53 2.47 0 0 0
18/03/2011
2.54
 34,900 2.46 2.54 2.46 0 0 0
17/03/2011
2.54
 23,230 2.54 2.54 2.46 80 0 0.0
16/03/2011
2.54
 43,350 2.53 2.54 2.50 0 0 0
15/03/2011
2.53
 67,930 2.51 2.56 2.48 0 0 0
14/03/2011
2.56
 27,760 2.48 2.58 2.48 0 0 0
11/03/2011
2.57
 56,410 2.50 2.57 2.50 0 220 0.0
10/03/2011
2.50
 55,460 2.58 2.58 2.50 0 0 0
09/03/2011
2.53
 21,080 2.51 2.57 2.50 0 0 0
08/03/2011
2.57
 29,340 2.54 2.57 2.54 0 0 0
07/03/2011
2.53
 51,470 2.39 2.53 2.39 0 0 0
04/03/2011
2.46
 28,050 2.34 2.54 2.34 0 0 0

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