Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	8.60	9,369,800	8.40	8.70	8.40	122,000	90,000	0.3
18/08/2025	8.40	4,502,900	8.20	8.40	8	465,500	0	3.8
15/08/2025	8.20	3,592,300	8.30	8.40	8	32,500	80,000	-0.4
14/08/2025	8.30	5,563,900	8.30	8.40	8.10	700	568,400	-4.7
13/08/2025	8.20	8,210,600	8.40	8.40	8	500	31,000	-0.3
12/08/2025	8.40	4,951,500	8.60	8.70	8.20	1,800	50,500	-0.4
11/08/2025	8.50	6,440,300	8.40	8.90	8.40	112,000	155,100	-0.4
08/08/2025	8.40	9,142,100	8.30	8.70	8.10	33,300	6,000	0.2
07/08/2025	8.20	4,353,800	8.20	8.30	8	36,000	0	0.3
06/08/2025	8.20	4,784,100	8.30	8.30	8	107,000	400	0.9
05/08/2025	8.20	12,330,500	8.30	8.70	7.70	161,200	57,000	0.9
04/08/2025	8.20	14,336,800	7.50	8.30	7.30	300,000	23,400	2.3
01/08/2025	7.30	7,014,800	7.20	7.50	7	368,500	700	2.7
31/07/2025	7.10	4,722,500	7.30	7.30	7	10,200	0	0.1
30/07/2025	7.30	4,128,800	7.30	7.40	7.10	5,000	1,000	0.0
29/07/2025	7.30	10,363,300	7.50	7.70	7.20	155,500	92,000	0.5
28/07/2025	7.50	5,940,600	7.50	7.50	7.30	16,300	13,100	0.0
25/07/2025	7.40	8,308,400	7.10	7.70	7.10	5,500	3,000	0.0
24/07/2025	7.10	2,511,400	7.10	7.20	7	75,000	0	0.5
23/07/2025	7.10	3,438,500	7.20	7.30	7	4,000	3,300	0.0
22/07/2025	7.10	3,838,500	7.20	7.20	7	4,200	21,000	-0.1
21/07/2025	7.20	6,047,200	7.30	7.50	7.10	0	50,000	-0.4
18/07/2025	7.20	3,698,800	7.30	7.40	7.10	1,000	50,000	-0.4
17/07/2025	7.20	5,797,200	7.20	7.50	7.10	1,100	8,500	-0.1
16/07/2025	7.10	5,040,100	7.20	7.30	6.90	60,000	11,000	0.3
15/07/2025	7.10	4,732,200	7.10	7.40	7	66,500	65,700	0
14/07/2025	7	4,070,800	6.90	7.10	6.80	11,600	4,800	0.0
11/07/2025	6.90	3,781,200	7.10	7.10	6.80	200	44,100	-0.3
10/07/2025	7.10	4,277,700	7.20	7.20	7	0	104,100	-0.7
09/07/2025	7.20	4,556,300	7.30	7.60	7.10	14,900	400	0.1
08/07/2025	7.30	14,290,500	6.50	7.30	6.30	5,300	50,000	-0.3
07/07/2025	6.50	2,757,900	6.50	6.50	6.30	0	116,700	-0.7
04/07/2025	6.50	1,636,300	6.60	6.60	6.40	0	4,400	0.0
03/07/2025	6.60	1,357,100	6.50	6.70	6.50	9,500	0	0.1
02/07/2025	6.60	2,183,300	6.50	6.70	6.40	1,700	0	0.0
01/07/2025	6.50	1,420,600	6.50	6.60	6.40	286,000	5,000	1.8
30/06/2025	6.50	1,052,800	6.40	6.50	6.30	8,400	0	0.1
27/06/2025	6.40	365,800	6.30	6.40	6.30	0	0	0
26/06/2025	6.30	789,800	6.40	6.50	6.30	100,000	0	0.6
25/06/2025	6.40	1,504,000	6.40	6.50	6.30	180,000	0	1.2
24/06/2025	6.40	609,300	6.30	6.40	6.30	0	0	0
23/06/2025	6.30	1,004,800	6.40	6.40	6.20	9,100	0	0.1
20/06/2025	6.40	675,600	6.40	6.40	6.30	0	0	0
19/06/2025	6.40	491,900	6.30	6.50	6.30	0	0	0
18/06/2025	6.30	737,400	6.30	6.50	6.30	0	25,000	-0.2
17/06/2025	6.40	1,067,500	6.40	6.50	6.30	0	1,000	0.0
16/06/2025	6.40	1,031,700	6.30	6.40	6.20	0	5,800	0.0
13/06/2025	6.40	1,513,900	6.50	6.50	6.20	0	150,600	-0.9
12/06/2025	6.50	749,200	6.50	6.50	6.30	0	0	0
11/06/2025	6.50	595,300	6.50	6.50	6.30	157,500	100	1.0
10/06/2025	6.50	1,054,500	6.40	6.50	6.30	9,200	3,200	0.0
09/06/2025	6.40	1,411,100	6.60	6.70	6.40	3,400	8,000	0.0
06/06/2025	6.60	1,658,700	6.70	6.70	6.50	3,400	5,400	0.0
05/06/2025	6.70	2,295,700	6.70	6.90	6.50	0	1,500	0.0
04/06/2025	6.70	1,940,700	6.70	6.90	6.60	20,000	1,900	0.1
03/06/2025	6.70	3,530,800	6.60	6.80	6.60	500	355,100	-2.3
02/06/2025	6.60	1,598,000	6.50	6.80	6.40	50,500	41,000	0.1
30/05/2025	6.50	1,505,800	6.70	6.70	6.40	11,300	0	0.1
29/05/2025	6.70	2,117,400	6.60	6.70	6.40	0	200	0.0
28/05/2025	6.60	5,349,000	6.20	6.80	6.20	415,000	3,300	2.6
27/05/2025	6.20	991,000	6	6.20	6	0	0	0
26/05/2025	6.10	1,287,700	6	6.10	5.90	3,900	0	0.0
23/05/2025	6.10	1,054,400	6.10	6.20	6	200	0	0.0
22/05/2025	6.10	1,075,400	6.20	6.20	6	1,000	0	0.0
21/05/2025	6.20	1,182,000	6.10	6.20	6	1,100	0	0.0
20/05/2025	6.10	1,002,100	6.20	6.20	6	2,400	200	0.0
19/05/2025	6.20	1,011,900	6.30	6.30	6.10	0	800	0.0
16/05/2025	6.30	1,312,000	6.30	6.40	6.10	0	1,000	0.0
15/05/2025	6.30	1,748,700	6.20	6.40	6.20	0	0	0
14/05/2025	6.30	1,424,100	6.20	6.30	6.10	0	0	0
13/05/2025	6.20	752,900	6.20	6.30	6.10	0	0	0
12/05/2025	6.20	504,300	6.20	6.20	6.10	0	2,000	0.0
09/05/2025	6.20	977,500	6.20	6.30	6	0	0	0
08/05/2025	6.20	898,100	6.20	6.30	6.10	20,000	101,800	-0.5
07/05/2025	6.10	853,300	6.20	6.20	6.10	0	0	0
06/05/2025	6.30	1,044,500	6.30	6.40	6.10	1,900	2,000	0.0
05/05/2025	6.40	912,500	6.40	6.50	6.20	0	0	0
29/04/2025	6.30	742,398	6.30	6.40	6.20	35,000	0	0.2
28/04/2025	6.30	2,565,088	6	6.60	6	1,000	0	0.0
25/04/2025	6	657,946	6	6	5.80	300	4,600	0.0
24/04/2025	6	774,817	6	6	5.80	5,100	0	0.0
23/04/2025	5.90	485,398	5.90	6	5.80	0	0	0
22/04/2025	5.90	1,863,827	6	6	5.40	1,300	34	0.0
21/04/2025	6.10	810,529	5.90	6.10	5.90	0	6,600	0.0
18/04/2025	5.90	627,455	5.90	6.10	5.90	0	46	0.0
17/04/2025	6	473,926	5.90	6	5.80	0	636	0.0
16/04/2025	5.90	518,625	6	6	5.80	0	0	0
15/04/2025	5.90	1,347,236	6.10	6.10	5.90	10	0	0
14/04/2025	6.10	675,976	6.20	6.30	6	0	0	0
11/04/2025	6.20	2,885,750	6.20	6.40	5.90	2,000	499,000	-3.0
10/04/2025	6	650,017	5.80	6	5.60	0	0	0
09/04/2025	5.20	1,971,385	5.30	5.60	5	10,000	2,000	0.0
08/04/2025	5.30	3,196,107	6.30	6.30	5.20	32,000	2,005	0.2
04/04/2025	6.30	2,783,947	6.20	6.30	5.70	1,700	26,533	-0.2
03/04/2025	6.10	5,123,599	7	7	6	15,300	269,700	-1.6
02/04/2025	7	2,092,979	6.80	7.10	6.80	27,200	7	0.2
01/04/2025	6.80	1,812,051	6.50	6.90	6.50	0	0	0
31/03/2025	6.50	824,511	6.50	6.60	6.40	0	0	0
28/03/2025	6.60	558,181	6.60	6.60	6.50	700	0	0.0
27/03/2025	6.50	474,843	6.60	6.70	6.50	0	0	0

Page:
<<
3
4
5
>>

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

CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

THỐNG KÊ GIAO DỊCH