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)
12/04/2021
16.85
 8,944,800 16.68 17.07 16.50 51,400 18,000 0.6
09/04/2021
16.68
 4,941,200 16.68 17.03 16.68 29,000 215,000 -3.5
08/04/2021
16.68
 6,237,900 16.90 17.29 16.68 100,900 1,900 1.9
07/04/2021
16.90
 16,673,900 15.80 16.90 15.97 190,600 211,600 -0.4
06/04/2021
15.80
 4,357,600 15.89 16.19 15.80 600 49,900 -0.9
05/04/2021
15.89
 5,818,000 15.97 16.37 15.89 22,200 39,700 -0.3
02/04/2021
15.97
 3,786,800 15.89 16.19 15.89 72,900 98,800 -0.5
01/04/2021
15.89
 3,769,300 15.58 15.97 15.71 28,800 41,700 -0.2
31/03/2021
15.58
 5,261,800 15.54 16.06 15.54 62,900 21,100 0.8
30/03/2021
15.54
 3,631,700 15.49 15.62 15.40 33,100 500 0.6
29/03/2021
15.49
 4,024,900 15.18 15.62 15.18 59,400 21,000 0.7
26/03/2021
15.18
 9,008,300 15.71 15.80 14.61 64,400 217,800 -2.6
25/03/2021
15.71
 4,670,800 15.97 16.28 15.71 26,000 8,300 0.3
24/03/2021
15.97
 7,352,000 16.28 16.59 15.93 35,800 58,000 -0.4
23/03/2021
16.28
 8,297,800 16.11 16.72 16.11 95,700 25,000 1.3
22/03/2021
16.11
 5,814,100 15.97 16.33 15.89 13,900 15,300 -0.0
19/03/2021
15.97
 4,570,800 16.06 16.24 15.93 2,900 132,300 -2.4
18/03/2021
16.06
 5,474,300 15.97 16.33 15.97 5,600 4,700 0.0
17/03/2021
15.97
 3,972,800 15.89 16.19 15.84 5,900 100 0.1
16/03/2021
15.89
 5,256,600 16.11 16.28 15.84 29,100 158,100 -2.4
15/03/2021
16.11
 7,296,300 16.15 16.33 15.93 122,700 200 2.3
12/03/2021
16.15
 8,552,800 16.55 16.63 16.06 10,600 209,800 -3.7
11/03/2021
16.55
 7,452,500 16.41 16.94 16.46 5,200 69,600 -1.2
10/03/2021
16.41
 6,929,600 16.50 16.81 16.33 5,600 187,400 -3.4
09/03/2021
16.50
 12,542,300 16.19 16.90 15.80 75,500 41,900 0.7
08/03/2021
16.19
 11,852,300 15.76 16.55 15.84 188,500 52,600 2.5
05/03/2021
15.76
 6,015,400 15.54 15.97 15.27 44,100 209,300 -2.9
04/03/2021
15.54
 8,285,000 16.46 16.68 15.36 23,200 54,200 -0.6
03/03/2021
16.46
 10,388,400 15.80 16.63 15.67 189,100 17,800 3.1
02/03/2021
15.80
 6,174,200 16.11 16.24 15.62 55,600 119,200 -1.1
01/03/2021
16.11
 8,435,900 15.54 16.28 15.54 153,000 152,100 -0.0
26/02/2021
15.54
 6,757,500 15.23 15.71 14.66 253,500 60,000 3.4
25/02/2021
15.23
 8,023,000 15.18 15.54 15.10 93,200 100,500 -0.1
24/02/2021
15.18
 8,674,000 15.71 15.80 15.01 43,600 119,600 -1.4
23/02/2021
15.71
 7,537,100 15.80 16.24 15.67 78,700 451,000 -6.7
22/02/2021
15.80
 13,709,700 14.97 15.97 14.92 192,700 209,100 -0.3
19/02/2021
14.97
 5,886,400 14.79 15.36 14.66 91,800 50,800 0.7
18/02/2021
14.79
 6,725,900 14.79 15.23 14.57 34,600 400,000 -6.2
17/02/2021
14.79
 6,730,800 13.82 14.79 13.87 229,100 20,800 3.4
09/02/2021
13.82
 4,504,600 13.47 14.00 13.39 250,000 170,000 1.3
08/02/2021
13.47
 7,216,700 14.18 14.66 13.25 23,700 262,900 -3.8
05/02/2021
14.18
 8,906,500 13.87 14.44 13.78 111,100 71,600 0.7
04/02/2021
13.87
 6,395,600 14.22 14.53 13.87 37,300 746,300 -11.3
03/02/2021
14.22
 7,616,000 13.60 14.39 13.25 6,600 357,600 -5.4
02/02/2021
13.60
 14,056,800 13.82 14.22 12.86 162,600 130,600 0.5
01/02/2021
13.82
 10,699,400 14.83 14.83 13.82 26,600 59,300 -0.5
29/01/2021
14.83
 11,369,600 15.45 15.80 14.39 60,400 141,600 -1.4
28/01/2021
15.45
 7,056,200 16.59 16.59 15.45 20,400 17,000 0.1
27/01/2021
16.59
 11,943,000 16.59 17.51 16.06 342,900 72,900 5.2
26/01/2021
16.59
 16,070,900 15.67 16.72 15.54 345,200 7,600 6.4
25/01/2021
15.67
 16,095,900 14.66 15.67 14.48 417,900 3,400 7.3
22/01/2021
14.66
 7,836,400 14.09 15.05 14.39 105,900 195,200 -1.5
21/01/2021
14.09
 5,469,500 13.17 14.09 13.17 115,400 1,200 1.8
20/01/2021
13.17
 6,927,500 13.87 14.04 12.90 348,400 321,900 0.4
19/01/2021
13.87
 5,946,600 14.88 14.88 13.87 19,100 149,000 -2.1
18/01/2021
14.88
 6,578,600 15.01 15.14 14.88 69,100 34,900 0.6
15/01/2021
15.01
 6,902,100 14.92 15.32 14.92 80,000 10,300 1.2
14/01/2021
14.92
 4,899,500 15.10 15.14 14.79 52,500 69,100 -0.3
13/01/2021
15.10
 5,982,200 15.18 15.36 14.97 120,500 39,300 1.4
12/01/2021
15.18
 10,515,200 14.66 15.40 14.48 378,300 175,500 3.6
11/01/2021
14.66
 9,200,600 14.92 15.05 14.61 11,500 2,175,300 -36.3
08/01/2021
14.92
 6,452,800 15.05 15.27 14.79 106,400 201,300 -1.6
07/01/2021
15.05
 8,242,700 14.70 15.10 14.48 208,000 57,400 2.6
06/01/2021
14.70
 11,056,500 14.61 15.14 14.53 217,200 213,200 0.1
05/01/2021
14.61
 6,337,900 14.70 14.79 14.39 61,700 8,500 0.9
04/01/2021
14.70
 9,011,700 14.09 14.88 14.18 291,900 46,100 4.1
31/12/2020
14.09
 7,312,750 13.96 14.13 13.69 266,410 16,030 4.0
30/12/2020
13.96
 8,156,110 14.39 14.53 13.91 15,780 359,150 -5.6
29/12/2020
14.39
 7,833,060 14.53 14.79 14.31 8,610 322,850 -5.2
28/12/2020
14.53
 7,714,680 14.35 14.92 14.26 9,380 312,170 -5.0
25/12/2020
14.35
 9,845,220 13.74 14.39 13.39 23,000 303,650 -4.4
24/12/2020
13.74
 12,074,580 13.78 14.31 12.90 24,240 416,190 -5.9
23/12/2020
13.78
 12,596,490 13.47 14.39 13.47 34,710 37,090 -0.0
22/12/2020
13.47
 6,738,520 13.34 13.60 13.17 76,680 85,260 -0.1
21/12/2020
13.34
 8,913,510 13.25 13.56 13.17 49,170 34,660 0.2
18/12/2020
13.25
 12,783,950 12.68 13.43 12.60 100,950 224,480 -1.8
17/12/2020
12.68
 9,646,800 12.60 13.03 12.51 122,620 149,010 -0.4
16/12/2020
12.60
 8,708,350 12.51 12.68 12.42 122,100 33,000 1.3
15/12/2020
12.51
 8,187,660 12.60 12.86 12.38 120,310 129,100 -0.1
14/12/2020: Cổ tức tiền mặt tỉ lệ: 3%
14/12/2020
12.60
 8,428,180 12.24 12.77 12.46 291,140 106,870 2.7
11/12/2020
12.24
 14,336,680 11.51 12.29 11.51 743,930 59,030 9.7
10/12/2020
11.51
 11,205,690 11.99 12.12 11.51 6,400 167,630 -2.2
09/12/2020
11.99
 9,077,600 12.29 12.37 11.99 33,050 12,990 0.3
08/12/2020
12.29
 9,616,610 12.29 12.46 11.99 1,002,210 169,320 11.9
07/12/2020
12.29
 10,518,300 11.99 12.55 11.90 1,096,030 100 15.6
04/12/2020
11.99
 10,328,580 11.69 12.24 11.60 82,740 57,180 0.3
03/12/2020
11.69
 6,801,670 11.64 11.86 11.60 31,040 71,520 -0.6
02/12/2020
11.64
 10,473,790 11.90 12.16 11.56 116,430 320,050 -2.8
01/12/2020
11.90
 14,895,610 11.34 11.99 11.08 496,910 136,400 4.9
30/11/2020
11.34
 13,065,360 10.91 11.60 10.87 295,120 77,030 2.9
27/11/2020
10.91
 6,731,980 10.70 10.91 10.65 374,160 60,010 4.0
26/11/2020
10.70
 5,585,500 10.74 10.74 10.44 189,780 20 2.3
25/11/2020
10.74
 6,828,620 10.96 11.08 10.74 16,480 156,530 -1.8
24/11/2020
10.96
 14,680,090 10.57 11.13 10.48 319,330 118,910 2.5
23/11/2020
10.57
 8,108,420 10.53 10.70 10.35 162,940 59,460 1.3
20/11/2020
10.53
 7,361,110 10.40 10.65 10.35 59,500 820 0.7
19/11/2020
10.40
 11,301,850 10.35 10.78 10.31 13,040 398,480 -4.7
18/11/2020
10.35
 17,441,730 9.71 10.35 9.71 189,320 6,040 2.2
17/11/2020
9.71
 6,814,700 9.37 9.71 9.32 148,930 16,150 1.5
16/11/2020
9.37
 5,205,440 9.58 9.67 9.37 4,650 29,940 -0.3

Chính sách bảo mật | Điều khoản sử dụng |