CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.90
0.10
(2.08%)
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
(2024-10-22) 		0 0% 17,322,044 151,787 0.7
4.90
5.20
4.90
2 tháng
(2024-09-23) 		-0.50 -9.26% 37,477,263 -138,924 -0.7
4.90
5.40
4.90
3 tháng
(2024-08-23) 		0.14 2.94% 60,130,793 -1,395,377 -7.3
4.76
5.75
4.90
6 tháng
(2024-05-27) 		-2.99 -37.90% 159,087,593 -6,434,061 -36.9
4.63
8.15
4.90
12 tháng
(2023-11-27) 		-3.01 -38.05% 354,096,793 -6,184,680 -33.8
4.63
9.28
4.90
24 tháng
(2022-12-02) 		-5.75 -53.99% 1,039,401,493 -9,987,963 -67.1
4.63
11.50
4.90
36 tháng
(2021-12-07) 		-17.86 -78.47% 2,408,914,193 -9,881,304 -104.8
4.63
31.80
4.90
60 tháng
(2019-12-18) 		-4.38 -47.20% 5,308,163,483 -28,501,834 -303.5
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)
14/04/2009
1.05
 393,440 1.00 1.05 1.01 100 72,400 0
13/04/2009
1.00
 645,970 0.96 1.00 1.00 19,000 0 0
10/04/2009
0.96
 279,170 0.92 0.96 0.95 3,100 0 0
09/04/2009
0.92
 93,800 0.93 0.93 0.91 0 1,500 0
08/04/2009
0.93
 104,800 0.97 0.97 0.93 0 0 0
07/04/2009
0.97
 131,680 0.94 0.97 0.92 100 0 0
03/04/2009
0.94
 235,570 0.90 0.94 0.92 0 0 0
02/04/2009
0.90
 121,550 0.89 0.90 0.88 0 0 0
01/04/2009
0.89
 54,380 0.87 0.90 0.87 0 0 0
31/03/2009
0.87
 46,040 0.89 0.89 0.85 0 0 0
30/03/2009
0.89
 43,530 0.91 0.91 0.87 0 5,000 0
27/03/2009
0.91
 60,280 0.91 0.93 0.91 0 0 0
26/03/2009
0.91
 91,650 0.91 0.94 0.91 1,500 730 0
25/03/2009
0.91
 92,280 0.90 0.92 0.86 0 0 0
24/03/2009
0.90
 147,030 0.90 0.93 0.90 4,460 0 0
23/03/2009
0.90
 73,710 0.94 0.94 0.90 0 600 0
20/03/2009
0.94
 200,730 0.99 1.00 0.94 0 3,200 0
19/03/2009
0.99
 270,750 0.99 1.01 0.94 0 5,000 0
18/03/2009
0.99
 385,690 0.96 0.99 0.94 1,000 53,910 0
17/03/2009
0.96
 234,080 0.92 0.96 0.93 10,000 0 0
16/03/2009
0.92
 224,740 0.87 0.92 0.86 30 700 0
13/03/2009
0.87
 48,710 0.84 0.87 0.87 0 0 0
12/03/2009
0.84
 417,060 0.80 0.84 0.83 0 364,600 0
11/03/2009
0.80
 56,290 0.79 0.81 0.79 300 0 0
10/03/2009
0.79
 23,640 0.76 0.79 0.75 0 360 0
09/03/2009
0.76
 11,750 0.76 0.77 0.76 0 0 0
06/03/2009
0.76
 24,200 0.77 0.77 0.74 0 1,000 0
05/03/2009
0.77
 8,600 0.75 0.77 0.75 0 0 0
04/03/2009
0.75
 22,570 0.78 0.78 0.75 0 0 0
03/03/2009
0.78
 31,700 0.78 0.78 0.74 0 30 0
02/03/2009
0.78
 9,190 0.75 0.78 0.74 1,000 0 0
27/02/2009
0.75
 7,690 0.75 0.75 0.75 0 0 0
26/02/2009
0.75
 5,740 0.74 0.75 0.73 300 0 0
25/02/2009
0.74
 36,280 0.71 0.74 0.71 0 2,460 0
24/02/2009
0.71
 45,980 0.74 0.74 0.71 8,400 10,000 0
23/02/2009
0.74
 49,020 0.78 0.78 0.74 0 0 0
20/02/2009
0.78
 6,270 0.79 0.79 0.78 0 0 0
19/02/2009
0.79
 13,000 0.80 0.81 0.79 2,000 0 0
18/02/2009
0.80
 10,230 0.81 0.81 0.78 0 0 0
17/02/2009
0.81
 7,270 0.82 0.82 0.79 0 0 0
16/02/2009
0.82
 8,100 0.81 0.84 0.81 0 0 0
13/02/2009
0.81
 6,160 0.81 0.82 0.81 0 0 0
12/02/2009
0.81
 3,320 0.81 0.82 0.81 0 0 0
11/02/2009
0.81
 4,440 0.80 0.81 0.78 0 0 0
10/02/2009
0.80
 10,690 0.82 0.82 0.80 400 0 0
09/02/2009
0.82
 29,020 0.79 0.83 0.81 0 400 0
06/02/2009
0.79
 15,680 0.79 0.81 0.78 0 0 0
05/02/2009
0.79
 23,080 0.82 0.82 0.79 0 0 0
04/02/2009
0.82
 9,550 0.82 0.84 0.80 0 0 0
03/02/2009
0.82
 12,710 0.86 0.86 0.82 0 0 0
02/02/2009
0.86
 3,600 0.86 0.86 0.84 0 0 0
23/01/2009
0.86
 28,260 0.87 0.87 0.85 0 0 0
22/01/2009
0.87
 8,000 0.86 0.87 0.84 0 0 0
21/01/2009
0.86
 3,400 0.87 0.87 0.84 0 0 0
20/01/2009
0.87
 11,090 0.87 0.87 0.84 3,000 0 0
19/01/2009
0.87
 9,270 0.86 0.87 0.84 0 0 0
16/01/2009
0.86
 22,010 0.83 0.86 0.83 0 0 0
15/01/2009
0.83
 12,590 0.86 0.86 0.83 0 3,890 0
14/01/2009
0.86
 35,450 0.89 0.90 0.85 0 5,000 0
13/01/2009
0.89
 15,470 0.93 0.93 0.89 0 0 0
12/01/2009
0.93
 5,570 0.93 0.93 0.91 0 0 0
09/01/2009
0.93
 6,830 0.93 0.96 0.92 0 0 0
08/01/2009
0.93
 65,510 0.98 0.98 0.93 0 0 0
07/01/2009
0.98
 58,610 0.97 1.01 0.98 0 0 0
06/01/2009
0.97
 60,720 0.93 0.97 0.96 0 0 0
05/01/2009
0.93
 46,190 0.88 0.93 0.88 5,000 0 0
02/01/2009
0.88
 51,010 0.88 0.90 0.87 0 0 0
31/12/2008
0.88
 105,980 0.84 0.88 0.84 1,100 0 0
30/12/2008
0.84
 15,620 0.80 0.84 0.84 0 0 0
29/12/2008
0.80
 29,310 0.77 0.80 0.79 0 0 0
26/12/2008
0.77
 19,020 0.77 0.79 0.77 0 1,790 0
25/12/2008
0.77
 6,970 0.78 0.79 0.77 0 0 0
24/12/2008
0.78
 4,110 0.79 0.81 0.78 0 0 0
23/12/2008
0.79
 23,020 0.80 0.80 0.77 0 0 0
22/12/2008
0.80
 33,830 0.80 0.82 0.80 0 0 0
19/12/2008
0.80
 11,900 0.79 0.81 0.78 2,000 0 0
18/12/2008
0.79
 8,040 0.79 0.81 0.78 0 0 0
17/12/2008
0.79
 12,960 0.80 0.82 0.79 0 4,900 0
16/12/2008
0.80
 19,310 0.84 0.84 0.80 0 0 0
15/12/2008
0.84
 40,580 0.80 0.84 0.79 10 3,000 0
12/12/2008
0.80
 24,010 0.76 0.80 0.79 0 0 0
11/12/2008
0.76
 10,540 0.75 0.76 0.74 0 510 0
10/12/2008
0.75
 13,950 0.79 0.79 0.75 0 0 0
09/12/2008
0.79
 16,690 0.78 0.79 0.78 3,000 0 0
08/12/2008
0.78
 18,820 0.81 0.81 0.77 0 0 0
05/12/2008
0.81
 4,680 0.81 0.81 0.79 0 0 0
04/12/2008
0.81
 5,280 0.80 0.84 0.80 0 0 0
03/12/2008
0.80
 8,290 0.80 0.81 0.80 200 0 0
02/12/2008
0.80
 26,550 0.84 0.84 0.80 0 0 0
01/12/2008
0.84
 19,030 0.81 0.84 0.81 0 0 0
28/11/2008
0.81
 21,210 0.78 0.81 0.81 0 0 0
27/11/2008
0.78
 19,290 0.80 0.84 0.78 0 0 0
26/11/2008
0.80
 49,590 0.84 0.84 0.80 0 0 0
25/11/2008
0.84
 22,390 0.84 0.86 0.82 0 0 0
24/11/2008
0.84
 84,880 0.87 0.88 0.82 0 58,850 0
21/11/2008
0.87
 101,720 0.91 0.96 0.87 0 81,140 0
20/11/2008
0.91
 60,070 0.96 0.96 0.91 0 0 0
19/11/2008
0.96
 20,020 0.95 0.98 0.95 0 0 0
18/11/2008
0.95
 13,830 0.97 0.97 0.94 0 0 0
17/11/2008
0.97
 15,640 1.00 1.02 0.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |