CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.90
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
(2024-10-16) 		0 0% 16,695,700 155,321 0.8
4.90
5.20
4.90
2 tháng
(2024-09-16) 		-0.55 -10.09% 41,455,600 -150,230 -0.8
4.90
5.60
4.90
3 tháng
(2024-08-19) 		0.05 1.03% 62,782,200 -1,149,930 -6.1
4.76
5.75
4.90
6 tháng
(2024-05-20) 		-2.83 -36.61% 164,543,100 -6,620,814 -38.4
4.63
8.15
4.90
12 tháng
(2023-11-21) 		-2.87 -36.94% 361,959,000 -6,226,733 -34.2
4.63
9.28
4.90
24 tháng
(2022-11-28) 		-3.56 -42.08% 1,059,196,800 -10,165,904 -68.8
4.63
11.50
4.90
36 tháng
(2021-12-01) 		-19.89 -80.24% 2,444,003,700 -9,878,357 -105.4
4.63
31.80
4.90
60 tháng
(2019-12-12) 		-4.55 -48.16% 5,309,288,550 -28,574,627 -304.3
4.63
31.80
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
10
 2,446,500 10 10.15 9.90 0 47,500 -0.5
05/09/2023
10
 1,995,400 10 10.30 10 0 0 0
31/08/2023
10
 2,765,300 10.05 10.20 10 2,000 0 0.0
30/08/2023
10.05
 3,615,400 10.30 10.45 9.58 4,000 0 0.0
29/08/2023
10.30
 1,599,500 10.15 10.45 9.51 0 10,800 -0.1
28/08/2023
10.15
 3,023,100 10.35 10.35 10 1,300 12,700 -0.1
25/08/2023
10.35
 3,088,400 10.40 10.95 10.35 100 45,200 -0.5
24/08/2023
10.40
 1,961,500 9.72 10.40 9.82 0 6,000 -0.1
23/08/2023
9.72
 1,339,400 9.50 9.72 9.30 100 1,000 -0.0
22/08/2023
9.50
 2,129,800 9.58 9.70 9 28,500 164,500 -1.3
21/08/2023
9.58
 1,958,400 9.91 9.91 9.23 32,800 0 0.3
18/08/2023
9.91
 6,367,300 10.65 10.65 9.91 42,100 20,000 0.2
17/08/2023
10.65
 4,147,800 10.85 11.10 10.20 48,000 0 0.5
16/08/2023
10.85
 2,722,400 10.85 11 10.60 500 1,100 -0.0
15/08/2023
10.85
 2,881,700 10.80 11.20 10.55 500 900 -0.0
14/08/2023
10.80
 3,863,600 10.75 11.30 10.70 2,000 11,200 -0.1
11/08/2023
10.75
 3,436,200 10.85 10.85 10.50 1,100 0 0.0
10/08/2023
10.85
 6,437,800 10.80 11.20 10.05 300 4,700 -0.0
09/08/2023
10.80
 5,092,400 10.45 10.95 10.20 0 600 -0.0
08/08/2023
10.45
 4,186,500 10.50 10.75 10.10 2,500 600 0.0
07/08/2023
10.50
 4,385,500 10.25 10.60 9.54 5,200 15,000 -0.1
04/08/2023
10.25
 4,717,500 9.94 10.45 9.95 2,100 198,200 -2.0
03/08/2023
9.94
 3,229,600 10.20 10.30 9.91 3,000 1,900 0.0
02/08/2023
10.20
 4,579,900 10.10 10.20 9.70 24,000 0 0.2
01/08/2023
10.10
 9,093,900 10.70 11.35 9.96 11,200 26,200 -0.2
31/07/2023
10.70
 9,632,100 10 10.70 10 0 8,900 -0.1
28/07/2023
10
 7,197,600 9.38 10 9.30 0 5,200 -0.0
27/07/2023
9.38
 2,761,600 9.30 9.48 8.88 6,500 0 0.1
26/07/2023
9.30
 2,001,800 9.35 9.36 9.23 0 700 -0.0
25/07/2023
9.35
 1,932,600 9.20 9.47 9.15 4,000 2,700 0.0
24/07/2023
9.20
 6,297,200 9.50 9.50 8.84 44,800 1,800 0.4
21/07/2023
9.50
 1,453,600 9.43 9.65 9.43 20,000 0 0.2
20/07/2023
9.43
 1,435,000 9.49 9.49 9.21 0 0 0
19/07/2023
9.49
 2,070,300 9.65 9.65 9.46 0 0 0
18/07/2023
9.65
 1,658,300 9.80 9.85 9.63 0 10,100 -0.1
17/07/2023
9.80
 2,536,200 9.64 9.88 9.64 600 0 0.0
14/07/2023
9.64
 1,949,100 9.62 9.74 9.40 10,300 2,200 0.1
13/07/2023
9.62
 2,360,900 9.45 9.80 9.42 6,000 36,300 -0.3
12/07/2023
9.45
 2,188,000 9.67 9.75 9.31 0 22,900 -0.2
11/07/2023
9.67
 2,713,000 9.65 9.85 9.60 8,800 4,400 0.0
10/07/2023
9.65
 2,395,500 9.55 9.83 9.53 4,100 38,300 -0.3
07/07/2023
9.55
 2,560,800 9.20 9.73 9.12 26,300 40,200 -0.1
06/07/2023
9.20
 3,555,400 9.58 9.58 9.03 0 35,200 -0.3
05/07/2023
9.58
 3,666,700 9.89 9.89 9.55 3,000 1,300 0.0
04/07/2023
9.89
 3,043,600 9.99 10.05 9.55 0 134,200 -1.3
03/07/2023
9.99
 3,909,700 9.79 10.20 9.62 12,400 200 0.1
30/06/2023
9.79
 4,136,300 10.25 10.25 9.63 19,300 66,900 -0.5
29/06/2023
10.25
 7,661,700 10.10 10.80 10.20 54,800 49,600 0.0
28/06/2023
10.10
 5,323,100 9.46 10.10 9.48 32,400 36,300 -0.0
27/06/2023
9.46
 4,886,400 8.95 9.48 8.98 1,000 46,500 -0.4
26/06/2023
8.95
 1,768,000 9 9 8.75 14,100 22,600 -0.1
23/06/2023
9
 2,224,500 9.10 9.10 8.95 2,100 100 0.0
22/06/2023
9.10
 2,597,000 9.14 9.25 9 25,900 200 0.2
21/06/2023
9.14
 2,776,000 8.88 9.23 8.90 67,300 0 0.6
20/06/2023
8.88
 1,849,000 8.65 8.88 8.60 8,500 16,400 -0.1
19/06/2023
8.65
 3,405,700 9.11 9.11 8.48 5,000 23,200 -0.2
16/06/2023
9.11
 3,771,900 9.13 9.54 9.10 6,600 32,400 -0.2
15/06/2023
9.13
 2,383,700 9.22 9.29 9.11 3,200 57,000 -0.5
14/06/2023
9.22
 4,553,100 9.13 9.49 9.01 15,500 11,200 0.0
13/06/2023
9.13
 3,236,500 9.23 9.40 9.05 7,800 37,500 -0.3
12/06/2023
9.23
 4,928,400 8.89 9.40 8.88 68,300 138,300 -0.7
09/06/2023
8.89
 3,566,400 8.80 8.95 8.50 53,900 27,700 0.2
08/06/2023
8.80
 6,028,200 9 9.20 8.80 15,600 8,000 0.1
07/06/2023
9
 6,626,400 8.46 9 8 67,900 80,700 -0.1
06/06/2023
8.46
 3,631,100 8.28 8.51 8.28 46,800 204,300 -1.3
05/06/2023
8.28
 1,846,500 8.26 8.46 8.21 10,500 7,500 0.0
02/06/2023
8.26
 3,218,900 8.35 8.48 8.24 5,500 506,300 -4.2
01/06/2023
8.35
 2,541,800 8.45 8.51 8.31 1,600 500,000 -4.2
31/05/2023
8.45
 3,363,000 8.21 8.63 8.20 57,000 0 0.5
30/05/2023
8.21
 2,649,600 8.34 8.40 8.15 4,700 46,300 -0.3
29/05/2023
8.34
 2,582,900 8.21 8.48 8.25 0 0 0
26/05/2023
8.21
 2,001,300 8.15 8.35 8.16 700 0 0.0
25/05/2023
8.15
 3,284,200 8.39 8.50 8 5,600 123,100 -0.9
24/05/2023
8.39
 2,815,800 8.61 8.86 8.30 16,500 7,200 0.1
23/05/2023
8.61
 6,796,700 8.39 8.97 8.38 3,400 27,600 -0.2
22/05/2023
8.39
 3,495,500 7.90 8.39 8.02 77,000 15,500 0.5
19/05/2023
7.90
 7,870,200 8.05 8.24 7.67 23,900 1,037,600 -8.0
18/05/2023
8.05
 8,636,200 8.56 8.56 8.02 15,500 802,500 -6.4
17/05/2023
8.56
 14,113,000 9.20 9.41 8.56 14,900 120,200 -0.9
16/05/2023
9.20
 5,569,900 9.23 9.59 9.08 6,000 83,500 -0.7
15/05/2023
9.23
 8,272,300 8.93 9.55 9.20 273,900 142,900 1.2
12/05/2023
8.93
 6,697,700 8.35 8.93 8.28 43,100 53,700 -0.1
11/05/2023
8.35
 2,963,500 8.43 8.50 8.33 15,600 89,800 -0.6
10/05/2023
8.43
 3,593,400 8.27 8.47 8.30 214,300 500 1.8
09/05/2023
8.27
 3,123,300 8.07 8.34 8.10 102,700 10,000 0.8
08/05/2023
8.07
 1,665,300 8.08 8.15 8.07 2,800 11,400 -0.1
05/05/2023
8.08
 1,483,100 8.04 8.16 8.02 4,200 39,600 -0.3
04/05/2023
8.04
 2,068,500 8.19 8.19 7.99 35,400 0 0.3
28/04/2023
8.19
 1,384,000 8.20 8.29 8.18 37,100 0 0.3
27/04/2023
8.20
 1,770,600 8.14 8.25 8.15 68,200 0 0.6
26/04/2023
8.14
 1,073,500 8.14 8.20 8.02 1,500 0 0.0
25/04/2023
8.14
 1,606,100 8.20 8.36 8.12 14,000 0 0.1
24/04/2023
8.20
 2,623,200 8.01 8.39 8.04 0 17,925 -0.1
21/04/2023
8.01
 2,359,200 8.11 8.13 7.97 4,000 117,000 -0.9
20/04/2023
8.11
 2,759,800 8.31 8.31 8.02 5,800 215,700 -1.7
19/04/2023
8.31
 2,650,700 8.40 8.54 8.30 5,800 10,400 -0.0
18/04/2023
8.40
 5,188,300 8 8.45 7.98 178,000 32,772 1.2
17/04/2023
8
 1,570,300 8.04 8.10 7.99 10,200 0 0.1
14/04/2023
8.04
 2,295,800 8.12 8.15 8 0 5,100 -0.0
13/04/2023
8.12
 1,867,600 8.05 8.25 8.01 100 35,205 -0.3

Chính sách bảo mật | Điều khoản sử dụng |