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)
13/11/2008
1.02
 63,540 1.07 1.07 1.02 0 0 0
12/11/2008
1.07
 63,120 1.04 1.07 0.99 0 0 0
11/11/2008
1.04
 171,780 1.08 1.11 1.04 0 59,730 0
10/11/2008
1.08
 67,280 1.03 1.08 1.07 0 0 0
07/11/2008
1.03
 96,740 1.01 1.06 1.00 0 0 0
06/11/2008
1.01
 151,950 0.98 1.03 0.96 0 0 0
05/11/2008
0.98
 6,560 0.94 0.98 0.98 0 0 0
04/11/2008
0.94
 21,180 0.90 0.94 0.92 0 0 0
03/11/2008
0.90
 27,510 0.92 0.92 0.90 0 0 0
31/10/2008
0.92
 32,940 0.92 0.93 0.90 0 0 0
30/10/2008
0.92
 29,990 0.92 0.92 0.90 4,000 0 0
29/10/2008
0.92
 60,470 0.88 0.93 0.90 0 2,000 0
28/10/2008
0.88
 39,380 0.93 0.93 0.88 0 0 0
27/10/2008
0.93
 55,500 0.98 0.98 0.93 0 180 0
24/10/2008
0.98
 40,840 0.97 0.98 0.93 0 0 0
23/10/2008
0.97
 69,830 1.00 1.00 0.95 0 0 0
22/10/2008
1.00
 62,370 0.96 1.00 0.95 2,000 800 0
21/10/2008
0.96
 163,490 1.00 1.00 0.96 0 143,700 0
20/10/2008
1.00
 110,730 1.05 1.05 1.00 1,000 108,430 0
17/10/2008
1.05
 27,410 1.03 1.06 0.99 0 0 0
16/10/2008
1.03
 84,360 1.03 1.03 0.98 0 52,030 0
15/10/2008
1.03
 179,170 1.04 1.04 0.99 5,370 113,080 0
14/10/2008
1.04
 11,890 0.99 1.04 1.04 100 0 0
13/10/2008
0.99
 63,310 1.04 1.04 0.99 0 840 0
10/10/2008
1.04
 24,520 1.09 1.09 1.04 300 0 0
09/10/2008
1.09
 140,220 1.14 1.17 1.09 0 60,000 0
08/10/2008
1.14
 6,760 1.20 1.20 1.14 0 6,760 0
07/10/2008
1.20
 1,570 1.26 1.26 1.20 0 0 0
06/10/2008
1.26
 19,370 1.33 1.33 1.26 600 100 0
03/10/2008
1.33
 42,240 1.33 1.34 1.31 0 16,000 0
02/10/2008
1.33
 87,410 1.34 1.35 1.33 0 51,020 0
01/10/2008
1.34
 51,350 1.28 1.34 1.23 600 10,000 0
30/09/2008
1.28
 1,360 1.35 1.35 1.28 0 0 0
29/09/2008
1.35
 19,880 1.35 1.41 1.32 0 0 0
26/09/2008
1.35
 54,830 1.30 1.37 1.32 1,300 0 0
25/09/2008
1.30
 39,410 1.30 1.30 1.27 900 24,750 0
24/09/2008
1.30
 40,260 1.34 1.36 1.28 600 0 0
23/09/2008
1.34
 73,810 1.41 1.41 1.34 16,050 0 0
22/09/2008
1.41
 33,230 1.35 1.41 1.41 300 0 0
19/09/2008
1.35
 54,790 1.29 1.35 1.29 500 7,750 0
18/09/2008
1.29
 6,120 1.35 1.35 1.29 3,950 0 0
17/09/2008
1.35
 1,940 1.42 1.42 1.35 0 0 0
16/09/2008
1.42
 3,490 1.49 1.49 1.42 0 0 0
15/09/2008
1.49
 99,240 1.57 1.64 1.49 3,000 20,970 0
12/09/2008
1.57
 16,870 1.65 1.65 1.57 1,400 0 0
11/09/2008
1.65
 1,600 1.73 1.73 1.65 200 1,200 0
10/09/2008
1.73
 33,320 1.82 1.82 1.73 0 12,000 0
09/09/2008
1.82
 107,610 1.91 1.95 1.82 550 21,830 0
08/09/2008
1.91
 37,940 2.01 2.01 1.91 20,000 0 0
05/09/2008
2.01
 321,890 2.05 2.12 1.95 700 57,260 0
04/09/2008
2.05
 47,110 1.95 2.05 2.05 0 30,250 0
03/09/2008
1.95
 4,650 1.86 1.95 1.95 0 4,190 0
29/08/2008
1.86
 210,600 1.77 1.86 1.82 2,200 51,540 0
28/08/2008
1.77
 293,120 1.69 1.77 1.74 910 44,000 0
27/08/2008
1.69
 410 1.62 1.69 1.69 0 0 0
26/08/2008
1.62
 22,110 1.54 1.62 1.62 0 20,000 0
25/08/2008
1.54
 21,340 1.47 1.54 1.54 0 20,000 0
22/08/2008
1.47
 13,880 1.41 1.47 1.47 0 0 0
21/08/2008
1.41
 14,170 1.34 1.41 1.41 0 0 0
20/08/2008
1.34
 161,710 1.41 1.44 1.34 0 0 0
19/08/2008
1.41
 122,250 1.42 1.49 1.36 0 2,820 0
18/08/2008
1.42
 13,960 1.36 1.42 1.42 0 250 0
15/08/2008
1.36
 500 1.32 1.36 1.36 0 0 0
14/08/2008
1.32
 349,570 1.28 1.32 1.31 450 338,850 0
13/08/2008
1.28
 64,450 1.32 1.32 1.28 10,660 60,240 0
12/08/2008
1.32
 101,050 1.32 1.34 1.29 800 97,560 0
11/08/2008
1.32
 92,640 1.31 1.35 1.28 0 85,220 0
08/08/2008
1.31
 880 1.35 1.35 1.31 0 90 0
07/08/2008
1.35
 51,650 1.39 1.39 1.35 4,800 43,760 0
06/08/2008
1.39
 75,050 1.43 1.43 1.39 0 65,340 0
05/08/2008
1.43
 10 1.47 1.47 1.43 0 0 0
04/08/2008
1.47
 2,660 1.51 1.51 1.47 0 2,660 0
01/08/2008
1.51
 50,470 1.56 1.56 1.51 0 49,330 0
31/07/2008
1.56
 2,020 1.60 1.60 1.56 600 1,820 0
30/07/2008
1.60
 14,680 1.65 1.68 1.60 10,760 9,190 0
29/07/2008
1.65
 84,280 1.61 1.65 1.64 0 68,130 0
28/07/2008
1.61
 540 1.56 1.61 1.61 0 0 0
25/07/2008
1.56
 6,850 1.52 1.56 1.48 0 490 0
24/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
24/07/2008
1.52
 31,810 1.57 1.57 1.52 25,950 8,810 0
23/07/2008
1.56
 63,670 1.61 1.61 1.56 30,000 28,860 0
22/07/2008
1.61
 30,000 1.66 1.66 1.61 30,000 25,220 0
21/07/2008
1.66
 4,720 1.71 1.71 1.66 0 0 0
18/07/2008
1.71
 10,820 1.75 1.75 1.71 500 6,850 0
17/07/2008
1.75
 25,490 1.79 1.79 1.74 880 13,000 0
16/07/2008
1.79
 35,480 1.84 1.84 1.79 4,000 20,740 0
15/07/2008
1.84
 36,880 1.84 1.84 1.82 7,330 19,710 0
14/07/2008
1.84
 75,320 1.79 1.85 1.84 14,770 50,000 0
11/07/2008
1.79
 36,020 1.79 1.85 1.79 11,000 19,640 0
10/07/2008
1.79
 39,360 1.76 1.79 1.71 24,750 30,000 0
09/07/2008
1.76
 27,910 1.71 1.76 1.67 14,920 0 0
08/07/2008
1.71
 15,030 1.71 1.71 1.66 0 730 0
07/07/2008
1.71
 2,290 1.76 1.76 1.71 1,000 0 0
04/07/2008
1.76
 38,970 1.71 1.76 1.75 32,630 0 0
03/07/2008
1.71
 46,190 1.70 1.74 1.69 16,300 0 0
02/07/2008
1.70
 9,170 1.67 1.71 1.70 5,460 0 0
01/07/2008
1.67
 17,100 1.63 1.67 1.66 150 0 0
30/06/2008
1.63
 14,900 1.59 1.63 1.60 3,710 5,000 0
27/06/2008
1.59
 25,970 1.57 1.59 1.54 20,730 5,000 0
26/06/2008
1.57
 39,060 1.57 1.62 1.53 32,500 5,050 0
25/06/2008
1.57
 9,770 1.53 1.57 1.57 1,010 0 0

Chính sách bảo mật | Điều khoản sử dụng |