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)
03/02/2020
9.19
 3,718,580 8.94 9.19 8.32 32,100 60,570 -0.3
31/01/2020
8.94
 2,874,290 9.37 9.37 8.94 3,780 27,040 -0.2
30/01/2020
9.37
 3,568,490 10.05 10.05 9.37 49,960 86,300 -0.4
22/01/2020
10.05
 1,626,470 10.05 10.18 9.88 20,870 81,790 -0.7
21/01/2020
10.05
 2,294,630 9.75 10.14 9.67 136,250 200 1.6
20/01/2020
9.75
 894,180 9.80 9.88 9.71 26,110 0 0.3
17/01/2020
9.80
 2,228,380 9.62 9.92 9.62 58,920 7,170 0.6
16/01/2020
9.62
 1,298,130 9.84 9.88 9.62 35,910 30,160 0.1
15/01/2020
9.84
 1,591,960 9.88 9.92 9.71 13,810 41,610 -0.3
14/01/2020
9.88
 1,786,840 9.80 9.97 9.80 1,880 0 0.0
13/01/2020
9.80
 1,681,760 10.01 10.05 9.80 62,450 2,670 0.7
10/01/2020
10.01
 4,591,170 9.75 10.14 9.62 66,600 122,230 -0.6
09/01/2020
9.75
 3,929,860 9.41 9.84 9.45 112,080 9,600 1.2
08/01/2020
9.41
 2,192,360 9.75 9.75 9.32 310 2,330 -0.0
07/01/2020
9.75
 2,122,340 9.49 9.75 9.37 2,850 17,250 -0.2
06/01/2020
9.49
 1,234,740 9.75 9.75 9.37 59,250 30 0.7
03/01/2020
9.75
 2,756,470 9.80 10.01 9.54 86,210 5,800 0.9
02/01/2020
9.80
 4,331,570 9.19 9.80 9.19 40,300 80 0.4
31/12/2019
9.19
 1,200,250 9.32 9.41 9.15 17,070 14,590 0.0
30/12/2019
9.32
 1,770,650 9.19 9.54 9.19 8,100 10,750 -0.0
27/12/2019
9.19
 952,000 9.49 9.54 9.19 17,850 100 0.2
26/12/2019
9.49
 2,657,000 9.19 9.75 9.37 411,190 29,630 4.2
25/12/2019
9.19
 2,224,150 8.59 9.19 8.59 53,530 1,050 0.5
24/12/2019
8.59
 1,422,440 8.72 8.76 8.58 8,100 10,750 -0.0
23/12/2019
8.72
 889,640 9.02 9.07 8.72 7,100 2,360 0.0
20/12/2019
9.02
 593,470 9.11 9.15 8.98 20,010 31,290 -0.1
19/12/2019
9.11
 1,660,140 9.28 9.32 8.85 25,670 7,170 0.2
18/12/2019
9.28
 1,220,160 9.54 9.54 9.28 800 0 0.0
17/12/2019
9.54
 537,650 9.58 9.58 9.45 2,500 1,000 0.0
16/12/2019
9.58
 1,058,060 9.54 9.62 9.49 20 0 0.0
13/12/2019
9.54
 933,140 9.45 9.71 9.49 3,000 77,470 -0.8
12/12/2019
9.45
 567,910 9.54 9.58 9.45 5,000 190 0.1
11/12/2019
9.54
 1,137,420 9.62 9.67 9.45 7,950 200,000 -2.1
10/12/2019
9.62
 908,910 9.58 9.62 9.41 350 0 0.0
09/12/2019
9.58
 918,460 9.54 9.58 9.41 150 1,200 -0.0
06/12/2019
9.54
 1,133,210 9.71 9.75 9.41 500 0 0.0
05/12/2019
9.71
 720,980 9.71 9.84 9.62 0 4,350 -0.0
04/12/2019
9.71
 716,280 9.75 9.75 9.58 0 3,070 -0.0
03/12/2019
9.75
 690,310 9.88 9.88 9.71 230 0 0.0
02/12/2019
9.88
 1,496,030 9.71 10.14 9.84 4,590 52,470 -0.6
29/11/2019
9.71
 2,302,840 9.54 9.75 9.45 26,330 3,400 0.3
28/11/2019
9.54
 1,001,630 9.75 9.75 9.49 90 25,980 -0.3
27/11/2019
9.75
 1,319,900 9.58 9.80 9.49 100 0 0.0
26/11/2019
9.58
 783,340 9.49 9.67 9.49 1,000 23,000 -0.2
25/11/2019
9.49
 1,179,330 9.32 9.54 9.32 35,230 90 0.4
22/11/2019
9.32
 1,878,720 9.71 9.80 9.28 2,630 120 0.0
21/11/2019
9.71
 1,354,380 9.92 9.97 9.62 3,660 5,250 -0.0
20/11/2019
9.92
 978,460 10.18 10.23 9.92 4,900 0 0.1
19/11/2019
10.18
 1,154,580 10.14 10.27 10.10 1,700 400 0.0
18/11/2019
10.14
 1,201,630 10.14 10.31 10.01 0 5,950 -0.1
15/11/2019
10.14
 1,529,380 10.18 10.23 10.05 1,520 2,320 -0.0
14/11/2019
10.18
 3,372,100 10.44 10.48 10.10 700 7,560 -0.1
13/11/2019
10.44
 1,488,600 10.57 10.65 10.44 1,200 0 0.0
12/11/2019
10.57
 1,314,740 10.70 10.78 10.53 2,410 10 0.0
11/11/2019
10.70
 1,148,480 10.78 10.83 10.70 1,900 210 0.0
08/11/2019
10.78
 687,810 10.83 10.87 10.74 600 0 0.0
07/11/2019
10.83
 1,022,540 10.96 10.96 10.78 0 330 -0.0
06/11/2019
10.96
 1,476,010 10.74 10.96 10.70 3,570 0 0.0
05/11/2019
10.74
 1,962,340 10.65 10.87 10.57 0 0 0
04/11/2019
10.65
 4,781,090 11.13 11.21 10.65 900 7,350 -0.1
01/11/2019
11.13
 2,513,880 11.30 11.34 11.13 200 7,370 -0.1
31/10/2019
11.30
 1,159,150 11.47 11.51 11.26 200 7,870 -0.1
30/10/2019
11.47
 928,740 11.30 11.47 11.30 200 0 0.0
29/10/2019
11.30
 3,641,130 11.56 11.56 11.26 6,150 162,980 -2.1
28/10/2019
11.56
 920,680 11.56 11.73 11.51 0 108,540 -1.5
25/10/2019
11.56
 747,730 11.56 11.64 11.47 0 19,590 -0.3
24/10/2019
11.56
 925,880 11.43 11.60 11.43 310 110,800 -1.5
23/10/2019
11.43
 1,205,060 11.56 11.64 11.43 50 47,580 -0.6
22/10/2019
11.56
 1,232,290 11.60 11.69 11.51 17,640 0 0.2
21/10/2019
11.60
 1,218,830 11.69 11.86 11.60 100 78,230 -1.1
18/10/2019
11.69
 901,470 11.77 11.81 11.69 17,610 21,530 -0.1
17/10/2019
11.77
 743,590 11.81 11.86 11.77 0 0 0
16/10/2019
11.81
 1,398,590 11.94 12.03 11.81 490 192,230 -2.7
15/10/2019
11.94
 1,025,330 12.07 12.20 11.94 0 0 0
14/10/2019
12.07
 1,894,310 11.86 12.24 11.94 190 1,360 -0.0
11/10/2019
11.86
 1,826,180 11.73 12.03 11.64 0 0 0
10/10/2019
11.73
 2,183,650 11.86 11.99 11.64 0 35,000 -0.5
09/10/2019
11.86
 1,484,550 12.03 12.07 11.81 10 97,690 -1.4
08/10/2019
12.03
 1,689,950 11.86 12.07 11.81 200 0 0.0
07/10/2019
11.86
 2,867,830 12.24 12.37 11.86 1,650 60 0.0
04/10/2019
12.24
 2,403,940 12.24 12.46 12.24 0 23,920 -0.3
03/10/2019
12.24
 2,692,140 12.37 12.37 12.12 170 0 0.0
02/10/2019
12.37
 2,330,930 12.46 12.67 12.37 1,500 0 0.0
01/10/2019
12.46
 1,860,440 12.59 12.72 12.46 0 105,530 -1.5
30/09/2019
12.59
 4,726,550 12.37 12.72 12.37 1,171,670 57,670 16.3
27/09/2019
12.37
 1,872,900 12.55 12.63 12.37 12,090 90,000 -1.1
26/09/2019
12.55
 1,731,470 12.55 12.67 12.46 6,740 0 0.1
25/09/2019
12.55
 5,171,710 12.12 12.59 12.12 102,930 102,310 -0.0
24/09/2019
12.12
 1,243,330 12.12 12.33 12.07 540 1,350 -0.0
23/09/2019
12.12
 2,435,920 12.07 12.33 12.07 0 105,490 -1.5
20/09/2019
12.07
 1,617,920 12.33 12.37 12.07 0 200,920 -2.8
19/09/2019
12.33
 2,257,900 12.07 12.37 12.07 16,980 10,290 0.1
18/09/2019
12.07
 3,123,200 12.16 12.42 12.07 5,490 101,000 -1.4
17/09/2019
12.16
 4,223,400 11.64 12.29 11.56 10,740 76,300 -0.9
16/09/2019
11.64
 1,605,030 11.60 11.86 11.60 0 95,100 -1.3
13/09/2019
11.60
 1,532,680 11.77 11.86 11.60 300 30,000 -0.4
12/09/2019
11.77
 3,707,620 11.26 11.77 11.21 0 15,000 -0.2
11/09/2019
11.26
 861,760 11.26 11.34 11.13 220 0 0.0
10/09/2019
11.26
 980,240 11.39 11.47 11.17 3,000 0 0.0
09/09/2019
11.39
 1,598,390 11.43 11.47 11.17 600 11,840 -0.1

Chính sách bảo mật | Điều khoản sử dụng |