CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.80
-0.10
(-2.04%)
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
(2024-10-15) 		0 0% 17,205,100 155,510 0.8
4.90
5.20
5
2 tháng
(2024-09-16) 		-0.45 -8.26% 40,713,300 -150,041 -0.7
4.90
5.60
5
3 tháng
(2024-08-16) 		0.07 1.42% 63,621,200 -1,096,431 -5.8
4.76
5.75
5
6 tháng
(2024-05-20) 		-2.73 -35.32% 163,800,800 -6,641,131 -38.5
4.63
8.15
5
12 tháng
(2023-11-20) 		-2.27 -31.22% 362,243,200 -6,233,719 -34.1
4.63
9.28
5
24 tháng
(2022-11-25) 		-2.91 -36.79% 1,060,626,600 -10,069,790 -67.9
4.63
11.50
5
36 tháng
(2021-11-30) 		-19.84 -79.87% 2,454,773,000 -9,994,743 -108.0
4.63
31.80
5
60 tháng
(2019-12-11) 		-4.54 -47.58% 5,309,683,670 -28,787,063 -306.5
4.63
31.80
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
4.57
 179,060 4.60 4.66 4.57 1,280 14,800 -0.2
03/09/2015
4.60
 203,050 4.72 4.72 4.57 0 63,080 -1.0
01/09/2015
4.72
 398,610 4.63 4.81 4.60 0 80,000 -1.3
31/08/2015
4.63
 293,330 4.75 4.75 4.57 1,120 55,020 -0.8
28/08/2015
4.75
 618,260 4.81 4.81 4.69 31,300 30,000 0.0
27/08/2015
4.81
 500,100 4.66 4.87 4.75 303,570 75,100 3.7
26/08/2015
4.66
 190,920 4.57 4.72 4.48 0 10,000 -0.2
25/08/2015
4.57
 488,550 4.42 4.63 4.25 185,070 150,000 0.5
24/08/2015
4.42
 633,340 4.75 4.75 4.42 16,020 236,120 -3.3
21/08/2015
4.75
 628,180 4.81 4.81 4.51 150,000 293,410 -2.2
20/08/2015
4.81
 176,910 4.90 4.99 4.72 70,060 40,260 0.5
19/08/2015
4.90
 469,830 4.75 5.05 4.75 190,000 118,650 1.2
18/08/2015
4.75
 284,970 4.45 4.75 4.45 112,240 0 1.8
17/08/2015
4.45
 442,490 4.66 4.69 4.45 1,500 26,000 -0.4
14/08/2015
4.66
 258,580 4.81 4.84 4.63 9,090 56,900 -0.8
13/08/2015
4.81
 386,570 4.90 4.90 4.63 52,920 93,000 -0.6
12/08/2015
4.90
 295,260 5.02 5.02 4.87 50 94,100 -1.6
11/08/2015
5.02
 307,970 5.08 5.14 4.99 0 25,000 -0.4
10/08/2015
5.08
 193,680 5.02 5.08 4.99 0 46,540 -0.8
07/08/2015
5.02
 175,220 5.02 5.11 5.02 0 14,550 -0.2
06/08/2015
5.02
 153,720 5.14 5.17 5.02 3,000 5,000 -0.0
05/08/2015
5.14
 118,980 5.08 5.20 5.11 0 35,000 -0.6
04/08/2015
5.08
 323,000 5.02 5.20 5.08 184,880 40,700 2.5
03/08/2015
5.02
 232,300 5.17 5.17 4.99 70 0 0.0
31/07/2015
5.17
 144,530 5.14 5.23 5.14 0 6,000 -0.1
30/07/2015
5.14
 132,020 5.17 5.23 5.14 3,900 3,890 -0.0
29/07/2015
5.17
 184,520 5.17 5.26 5.14 27,700 26,630 0.0
28/07/2015
5.17
 270,670 5.29 5.34 5.17 0 21,900 -0.4
27/07/2015
5.29
 437,120 5.20 5.40 5.23 10,300 9,000 0.0
24/07/2015
5.20
 174,170 5.26 5.31 5.17 500 1,500 -0.0
23/07/2015
5.26
 440,200 5.31 5.40 5.23 13,100 0 0.2
22/07/2015
5.31
 644,580 5.08 5.31 5.08 6,000 0 0.1
21/07/2015
5.08
 548,750 4.96 5.14 4.87 307,580 0 5.2
20/07/2015
4.96
 264,730 5.11 5.11 4.93 5,500 1,000 0.1
17/07/2015
5.11
 491,090 5.05 5.29 5.11 2,000 10,000 -0.1
16/07/2015
5.05
 519,270 4.72 5.05 4.72 46,990 0 0.8
15/07/2015: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/07/2015
4.72
 1,615,810 5.07 5.34 4.72 21,390 452,060 -7.2
14/07/2015
5.07
 1,538,800 5.13 5.28 5.03 195,050 600,000 -9.7
13/07/2015
5.13
 1,462,580 5.35 5.35 5.11 130,780 203,270 -1.7
10/07/2015
5.35
 988,720 5.50 5.50 5.26 20,200 660 0.5
09/07/2015
5.50
 410,780 5.50 5.54 5.35 200 4,000 -0.1
08/07/2015
5.50
 1,163,200 5.33 5.54 5.28 79,960 28,700 1.3
07/07/2015
5.33
 1,405,270 5.13 5.35 5.07 160,990 253,400 -2.3
06/07/2015
5.13
 538,040 5.03 5.18 5.01 42,190 103,000 -1.5
03/07/2015
5.03
 385,650 4.96 5.05 4.96 155,700 50,000 2.5
02/07/2015
4.96
 926,630 4.79 5.05 4.54 129,600 63,300 1.5
01/07/2015
4.79
 1,479,430 5.13 5.16 4.79 0 173,210 -4.0
30/06/2015
5.13
 647,290 5.26 5.37 5.13 150,200 25,000 3.1
29/06/2015
5.26
 245,150 5.35 5.35 5.24 4,000 0 0.1
26/06/2015
5.35
 374,760 5.35 5.43 5.28 3,000 0 0.1
25/06/2015
5.35
 153,970 5.35 5.39 5.26 53,100 0 1.3
24/06/2015
5.35
 291,750 5.24 5.37 5.26 50,000 0 1.2
23/06/2015
5.24
 214,460 5.24 5.31 5.22 50,000 0 1.2
22/06/2015
5.24
 249,080 5.28 5.33 5.24 96,240 400 2.4
19/06/2015
5.28
 353,790 5.28 5.33 5.22 88,010 0 2.2
18/06/2015
5.28
 246,780 5.31 5.39 5.28 108,000 0 2.7
17/06/2015
5.31
 627,300 5.24 5.43 5.18 311,800 660 7.8
16/06/2015
5.24
 524,460 5.26 5.43 5.22 2,580 100 0.1
15/06/2015
5.26
 333,590 5.43 5.43 5.26 900 0 0.0
12/06/2015
5.43
 1,628,710 5.11 5.43 5.09 545,000 6,100 13.3
11/06/2015
5.11
 688,410 4.90 5.20 4.90 64,100 0 1.5
10/06/2015
4.90
 604,620 4.88 5.03 4.88 8,000 1,400 0.2
09/06/2015
4.88
 924,430 4.98 4.98 4.81 0 15,000 -0.3
08/06/2015
4.98
 468,570 5.03 5.11 4.98 1,800 0 0.0
05/06/2015
5.03
 433,410 5.03 5.11 4.98 5,000 0 0.1
04/06/2015
5.03
 423,300 5.09 5.13 4.96 20,500 64,840 -1.0
03/06/2015
5.09
 623,570 4.92 5.09 4.88 260,140 0 6.1
02/06/2015
4.92
 994,970 5.13 5.18 4.92 118,980 24,400 2.3
01/06/2015
5.13
 771,580 5.13 5.26 5.09 409,270 7,730 9.3
29/05/2015
5.13
 478,700 5.13 5.24 4.96 402,000 7,590 9.1
28/05/2015
5.13
 1,618,190 4.84 5.16 4.77 0 23,920 -0.6
27/05/2015
4.84
 791,000 4.75 4.88 4.64 53,450 5,250 1.1
26/05/2015
4.75
 809,690 4.88 5.01 4.71 75,440 3,260 1.7
25/05/2015
4.88
 543,970 4.64 4.90 4.64 398,500 1,000 8.3
22/05/2015
4.64
 613,660 4.77 4.77 4.64 5,900 0 0.1
21/05/2015
4.77
 746,510 4.75 4.92 4.77 5,500 0 0.1
20/05/2015
4.75
 1,161,520 4.45 4.75 4.49 397,000 0 8.3
19/05/2015
4.45
 452,560 4.34 4.45 4.34 567,750 400 11.8
18/05/2015
4.34
 449,190 4.34 4.34 4.24 422,430 0 8.9
15/05/2015
4.34
 191,610 4.43 4.47 4.34 0 0 0
14/05/2015
4.43
 265,080 4.47 4.49 4.41 0 6,000 -0.1
13/05/2015
4.47
 247,120 4.45 4.47 4.32 40,000 0 0.8
12/05/2015
4.45
 368,530 4.49 4.49 4.32 20,000 2,000 0.4
11/05/2015
4.49
 678,340 4.26 4.49 4.26 314,100 0 6.4
08/05/2015
4.26
 185,910 4.21 4.30 4.21 55,860 2,050 1.1
07/05/2015
4.21
 381,140 4.06 4.24 4.00 174,190 0 3.4
06/05/2015
4.06
 160,810 4.13 4.15 4.02 25,500 2,000 0.4
05/05/2015
4.13
 251,390 4.04 4.15 3.98 25,000 0 0.5
04/05/2015
4.04
 592,450 4.30 4.30 4.04 212,180 0 4.2
27/04/2015
4.30
 254,200 4.30 4.32 4.26 70,700 0 1.4
24/04/2015
4.30
 534,710 4.17 4.32 4.17 98,620 500 1.9
23/04/2015
4.17
 865,950 4.41 4.41 4.13 160,000 22,170 2.7
22/04/2015
4.41
 157,980 4.43 4.45 4.39 0 0 0
21/04/2015
4.43
 345,640 4.43 4.49 4.39 0 1,280 -0.0
20/04/2015
4.43
 521,510 4.36 4.47 4.28 2,170 0 0.0
17/04/2015
4.36
 307,510 4.39 4.41 4.34 0 0 0
16/04/2015
4.39
 231,580 4.43 4.58 4.39 0 0 0
15/04/2015
4.43
 1,060,980 4.15 4.43 4.09 150,000 7,500 2.8
14/04/2015
4.15
 312,650 4.24 4.26 4.15 0 0 0
13/04/2015
4.24
 387,650 4.28 4.32 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |