Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2007	5.62	23,820	5.62	5.62	5.38	200	21,710	0
07/12/2007	5.62	15,970	5.57	5.67	5.57	0	13,270	0
06/12/2007	5.57	30,750	5.72	5.77	5.57	17,210	27,830	0
05/12/2007	5.72	19,920	5.81	5.81	5.57	0	17,600	0
04/12/2007	5.81	1,310	5.91	5.91	5.81	0	0	0
03/12/2007	5.91	3,600	5.81	5.91	5.72	1,030	0	0
30/11/2007	5.81	13,350	6.01	6.01	5.81	8,000	1,000	0
29/11/2007	6.01	8,320	5.96	6.01	5.86	2,000	0	0
28/11/2007	5.96	3,850	6.01	6.01	5.81	1,000	0	0
27/11/2007	6.01	15,670	6.01	6.06	5.96	10,000	4,500	0
26/11/2007	6.01	47,890	5.77	6.01	5.77	32,210	0	0
23/11/2007	5.77	5,850	5.62	5.81	5.72	2,830	0	0
22/11/2007	5.62	6,250	5.62	5.67	5.62	50	0	0
21/11/2007	5.62	7,860	5.62	5.67	5.57	1,280	0	0
20/11/2007	5.62	11,720	5.72	5.72	5.62	0	3,230	0
19/11/2007	5.72	9,090	5.72	5.72	5.62	5,000	0	0
16/11/2007	5.72	4,820	5.72	5.72	5.67	500	0	0
15/11/2007	5.72	7,410	5.81	6.06	5.72	400	0	0
14/11/2007	5.81	10,900	5.81	6.10	5.62	1,100	0	0
13/11/2007	5.81	16,790	5.81	5.81	5.77	100	0	0
12/11/2007	5.81	48,890	5.81	5.96	5.81	36,300	700	0
09/11/2007	5.81	14,990	5.81	5.86	5.81	0	1,580	0
08/11/2007	5.81	12,670	5.91	5.91	5.81	10	0	0
07/11/2007	5.91	4,800	6.01	6.01	5.81	2,300	1,270	0
06/11/2007	6.01	26,100	6.10	6.10	5.81	1,230	7,230	0
05/11/2007	6.10	61,210	5.91	6.10	5.91	35,040	5,840	0
02/11/2007	5.91	27,370	6.15	6.20	5.91	4,500	3,010	0
01/11/2007: Quyền mua cổ phiếu: 10/1 Giá: 20 (Volume + 10%, Ratio=0.10)
01/11/2007	6.15	30,490	6.03	6.20	6.01	5,000	1,200	0
31/10/2007	6.03	74,940	5.94	6.03	5.94	55,030	0	0
30/10/2007	5.94	56,830	5.94	5.94	5.81	39,130	0	0
29/10/2007	5.94	36,660	6.17	6.17	5.94	8,700	5,580	0
26/10/2007	6.17	96,970	6.08	6.35	6.12	13,100	900	0
25/10/2007	6.08	79,140	5.81	6.08	5.90	10,000	7,730	0
24/10/2007	5.81	64,400	5.81	5.81	5.72	3,600	0	0
23/10/2007	5.81	63,470	5.77	5.81	5.72	4,700	0	0
22/10/2007	5.77	76,620	5.72	5.81	5.63	6,700	0	0
19/10/2007	5.72	55,550	5.72	5.72	5.63	820	4,000	0
18/10/2007	5.72	81,240	5.63	5.72	5.63	1,900	2,900	0
17/10/2007	5.63	41,530	5.68	5.72	5.63	400	0	0
16/10/2007	5.68	60,330	5.72	5.81	5.68	1,400	5,000	0
15/10/2007	5.72	62,600	5.81	5.86	5.68	10,600	0	0
12/10/2007	5.81	89,600	5.81	5.90	5.81	5,170	0	0
11/10/2007	5.81	205,810	5.54	5.81	5.59	49,000	200	0
10/10/2007	5.54	61,130	5.50	5.54	5.45	4,000	0	0
09/10/2007	5.50	45,690	5.50	5.50	5.45	0	0	0
08/10/2007	5.50	34,660	5.54	5.54	5.50	920	0	0
05/10/2007	5.54	59,850	5.45	5.54	5.36	0	0	0
04/10/2007	5.45	54,690	5.54	5.54	5.45	740	100	0
03/10/2007	5.54	48,370	5.63	5.63	5.41	3,850	580	0
02/10/2007	5.63	63,470	5.72	5.72	5.59	340	1,870	0
01/10/2007	5.72	89,830	5.50	5.77	5.50	6,120	500	0
28/09/2007	5.50	53,000	5.27	5.50	5.27	4,110	0	0
27/09/2007	5.27	55,850	5.41	5.41	5.27	0	0	0
26/09/2007	5.41	80,510	5.54	5.54	5.36	950	570	0
25/09/2007	5.54	55,830	5.36	5.59	5.41	0	0	0
24/09/2007	5.36	24,450	5.45	5.45	5.32	670	1,500	0
21/09/2007	5.45	17,070	5.54	5.54	5.45	11,170	0	0
20/09/2007	5.54	60,580	5.45	5.54	5.36	41,260	0	0
19/09/2007	5.45	16,420	5.32	5.45	5.41	0	0	0
18/09/2007	5.32	16,930	5.41	5.41	5.32	0	0	0
17/09/2007	5.41	14,550	5.41	5.41	5.36	1,000	0	0
14/09/2007	5.41	10,840	5.36	5.41	5.36	600	0	0
13/09/2007	5.36	22,460	5.32	5.36	5.32	300	0	0
12/09/2007	5.32	25,970	5.41	5.41	5.32	300	0	0
11/09/2007	5.41	26,220	5.50	5.50	5.36	0	0	0
10/09/2007	5.50	26,310	5.59	5.59	5.50	0	0	0
07/09/2007	5.59	28,670	5.59	5.59	5.54	200	0	0
06/09/2007	5.59	41,140	5.54	5.59	5.50	32,620	0	0
05/09/2007	5.54	19,030	5.63	5.63	5.54	5,000	0	0
04/09/2007	5.63	31,950	5.54	5.68	5.59	0	0	0
31/08/2007	5.54	37,720	5.50	5.54	5.50	200	0	0
30/08/2007	5.50	28,610	5.50	5.50	5.45	750	0	0
29/08/2007	5.50	19,310	5.63	5.63	5.50	0	0	0
28/08/2007	5.63	122,560	5.54	5.63	5.36	102,100	500	0
27/08/2007	5.54	77,750	5.45	5.72	5.54	1,600	0	0
24/08/2007	5.45	50,680	5.23	5.45	5.45	7,100	0	0
23/08/2007	5.23	55,760	5.01	5.23	5.10	40,000	1,600	0
22/08/2007	5.01	52,550	5.14	5.14	5.01	0	0	0
21/08/2007	5.14	49,890	5.14	5.19	5.14	1,000	2,500	0
20/08/2007	5.14	94,940	5.14	5.27	5.14	0	2,500	0
17/08/2007	5.14	91,270	5.32	5.32	5.14	300	5,000	0
16/08/2007	5.32	57,230	5.50	5.50	5.32	0	2,500	0
15/08/2007	5.50	32,500	5.59	5.63	5.50	200	0	0
14/08/2007	5.59	51,060	5.54	5.72	5.54	1,500	0	0
13/08/2007	5.54	22,520	5.81	5.81	5.54	1,220	0	0
10/08/2007	5.81	84,160	5.54	5.81	5.36	57,040	2,500	0
09/08/2007	5.54	81,200	5.32	5.54	5.45	52,010	0	0
08/08/2007	5.32	44,100	5.32	5.50	5.32	4,400	400	0
07/08/2007	5.32	53,400	5.10	5.32	5.32	34,960	0	0
06/08/2007	5.10	84,620	4.87	5.10	4.74	66,730	20	0
03/08/2007	4.87	36,680	5.10	5.10	4.87	970	110	0
02/08/2007	5.10	143,090	4.87	5.10	4.96	47,000	10	0
01/08/2007	4.87	46,040	4.65	4.87	4.87	0	0	0
31/07/2007	4.65	78,170	4.45	4.65	4.47	21,890	1,500	0
30/07/2007	4.45	23,790	4.25	4.45	4.40	0	0	0
27/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 12/1 (Volume + 8.33%, Ratio=0.08) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
27/07/2007	4.25	94,050	4.17	4.25	4.16	13,770	20,180	0
26/07/2007	4.17	96,910	4.30	4.40	4.17	69,140	200	0
25/07/2007	4.30	77,280	4.30	4.37	4.30	66,300	0	0
24/07/2007	4.30	32,760	4.27	4.30	4.23	21,860	0	0
23/07/2007	4.27	24,700	4.37	4.44	4.27	2,100	0	0

Page:
<<
47
48
49
>>

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