CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5
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
(2024-10-14) 		-0.10 -1.96% 17,058,200 18,161 0.1
4.90
5.20
5
2 tháng
(2024-09-16) 		-0.45 -8.26% 40,048,100 -287,941 -1.4
4.90
5.60
5
3 tháng
(2024-08-15) 		0.30 6.38% 63,595,600 -1,351,431 -7.0
4.70
5.75
5
6 tháng
(2024-05-17) 		-2.57 -33.95% 163,920,500 -6,828,531 -39.5
4.63
8.15
5
12 tháng
(2023-11-20) 		-2.27 -31.22% 361,578,000 -6,371,619 -34.8
4.63
9.28
5
24 tháng
(2022-11-24) 		-2.40 -32.43% 1,061,748,300 -10,113,390 -67.9
4.63
11.50
5
36 tháng
(2021-11-29) 		-18.96 -79.13% 2,467,000,800 -10,085,143 -108.0
4.63
31.80
5
60 tháng
(2019-12-10) 		-4.62 -48.05% 5,309,927,380 -28,924,613 -307.1
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)
20/06/2014
3.11
 150,500 3.17 3.25 3.11 0 0 0
19/06/2014
3.17
 451,720 3.23 3.23 3.06 39,000 1,540 0.6
18/06/2014
3.23
 686,230 3.17 3.34 3.19 8,000 58,010 -0.9
17/06/2014
3.17
 358,350 3.17 3.21 3.13 5,000 0 0.1
16/06/2014
3.17
 234,740 3.17 3.25 3.15 0 0 0
13/06/2014
3.17
 593,640 3.11 3.23 3.10 34,870 500 0.6
12/06/2014
3.11
 445,420 3.06 3.17 3.06 57,210 0 0.9
11/06/2014
3.06
 156,300 2.98 3.06 2.98 0 0 0
10/06/2014
2.98
 167,350 3.06 3.10 2.98 0 0 0
09/06/2014
3.06
 364,750 3.06 3.19 3.06 0 0 0
06/06/2014
3.06
 189,180 3.02 3.11 3.00 10 17,020 -0.3
05/06/2014
3.02
 104,120 3.06 3.11 3.00 0 67,100 -1.1
04/06/2014
3.06
 238,210 3.15 3.15 3.04 74,850 30 1.2
03/06/2014
3.15
 87,090 3.15 3.21 3.13 0 0 0
02/06/2014
3.15
 122,260 3.21 3.23 3.08 0 0 0
30/05/2014
3.21
 707,780 3.08 3.27 3.08 53,320 2,000 0.9
29/05/2014
3.08
 478,610 3.11 3.19 3.08 47,000 0 0.8
28/05/2014
3.11
 315,610 3.11 3.15 3.08 0 50,000 -0.8
27/05/2014
3.11
 502,220 3.02 3.11 2.96 0 6,000 -0.1
26/05/2014
3.02
 96,280 2.96 3.04 2.87 16,900 2,010 0.2
23/05/2014
2.96
 141,460 3.02 3.02 2.93 0 0 0
22/05/2014
3.02
 246,350 3.11 3.17 3.00 0 50,000 -0.8
21/05/2014
3.11
 323,360 2.93 3.11 2.93 7,010 0 0.1
20/05/2014
2.93
 288,370 2.81 2.93 2.76 0 100 -0.0
19/05/2014
2.81
 243,990 2.83 2.87 2.72 0 55,350 -0.8
16/05/2014
2.83
 144,100 2.72 2.83 2.64 0 53,040 -0.8
15/05/2014
2.72
 451,660 2.77 2.87 2.59 0 50,000 -0.7
14/05/2014
2.77
 327,920 2.70 2.83 2.60 10 50,000 -0.7
13/05/2014
2.70
 441,210 2.89 2.89 2.70 5,000 0 0.1
12/05/2014
2.89
 432,140 3.10 3.10 2.89 99,600 0 1.6
09/05/2014
3.10
 457,490 3.19 3.19 3.00 0 28,430 -0.5
08/05/2014
3.19
 301,640 3.42 3.42 3.19 0 0 0
07/05/2014
3.42
 40,980 3.51 3.51 3.42 100 0 0.0
06/05/2014
3.51
 125,840 3.59 3.59 3.34 400 0 0.0
05/05/2014
3.59
 70,740 3.68 3.68 3.49 300 0 0.0
29/04/2014
3.68
 74,920 3.70 3.70 3.62 100 0 0.0
28/04/2014
3.70
 27,240 3.72 3.74 3.64 200 0 0.0
25/04/2014
3.72
 96,620 3.62 3.72 3.59 5,900 0 0.1
24/04/2014
3.62
 115,070 3.68 3.68 3.55 0 0 0
23/04/2014
3.68
 31,110 3.70 3.77 3.60 0 10 -0.0
22/04/2014
3.70
 147,700 3.49 3.70 3.49 41,790 0 0.8
21/04/2014
3.49
 159,440 3.49 3.60 3.40 50,000 0 0.9
18/04/2014
3.49
 102,880 3.72 3.72 3.49 0 0 0
17/04/2014
3.72
 130,790 3.64 3.77 3.66 0 0 0
16/04/2014
3.64
 326,640 3.81 3.81 3.57 2,000 0 0.0
15/04/2014
3.81
 270,640 3.98 4.08 3.81 0 100 -0.0
14/04/2014
3.98
 272,100 4.08 4.08 3.98 0 50 -0.0
11/04/2014
4.08
 182,640 4.11 4.11 4.06 0 0 0
10/04/2014
4.11
 616,440 4.06 4.13 4.02 0 170,680 -3.7
08/04/2014
4.06
 193,880 4.06 4.06 3.98 0 0 0
07/04/2014
4.06
 387,810 3.94 4.06 3.91 100 0 0.0
04/04/2014
3.94
 208,590 3.96 4.02 3.93 0 0 0
03/04/2014
3.96
 422,340 3.96 4.10 3.93 400 0 0.0
02/04/2014
3.96
 379,530 3.96 4.06 3.77 0 14,300 -0.3
01/04/2014
3.96
 570,080 4.15 4.15 3.89 1,330 0 0.0
31/03/2014
4.15
 395,720 4.32 4.32 4.15 0 0 0
28/03/2014
4.32
 469,000 4.32 4.40 4.28 10,000 49,210 -0.9
27/03/2014
4.32
 337,670 4.44 4.44 4.23 0 58,130 -1.3
26/03/2014
4.44
 473,490 4.45 4.49 4.19 1,300 2,470 -0.0
25/03/2014
4.45
 1,276,790 4.36 4.64 4.42 2,000 147,790 -3.5
24/03/2014
4.36
 836,160 4.32 4.44 4.28 16,000 119,420 -2.4
21/03/2014
4.32
 503,560 4.32 4.40 4.28 0 34,260 -0.8
20/03/2014
4.32
 946,130 4.42 4.42 4.28 5,000 152,400 -3.4
19/03/2014
4.42
 604,680 4.45 4.49 4.34 360 147,670 -3.4
18/03/2014
4.45
 707,350 4.38 4.59 4.38 10,000 193,860 -4.4
17/03/2014
4.38
 952,900 4.15 4.44 4.21 0 25,000 -0.6
14/03/2014
4.15
 485,430 4.17 4.17 4.10 0 0 0
13/03/2014
4.17
 359,570 4.25 4.25 4.13 0 4,310 -0.1
12/03/2014
4.25
 871,010 4.28 4.28 4.13 0 0 0
11/03/2014
4.28
 497,010 4.21 4.30 4.15 100 0 0.0
10/03/2014
4.21
 443,080 4.10 4.25 4.06 0 0 0
07/03/2014
4.10
 536,320 4.10 4.10 4.04 0 0 0
06/03/2014
4.10
 350,110 4.10 4.11 4.04 0 39,400 -0.9
05/03/2014
4.10
 538,370 3.98 4.11 3.94 0 0 0
04/03/2014
3.98
 1,001,320 3.98 3.98 3.72 5,000 25,000 -0.4
03/03/2014
3.98
 740,820 4.27 4.30 3.98 0 0 0
28/02/2014
4.27
 873,670 4.34 4.34 4.13 0 0 0
27/02/2014
4.34
 1,082,280 4.45 4.47 4.25 100 56,250 -1.3
26/02/2014
4.45
 1,072,770 4.42 4.45 4.25 1,630 5,100 -0.1
25/02/2014
4.42
 1,166,190 4.15 4.42 4.17 60,600 0 1.4
24/02/2014
4.15
 787,520 3.89 4.15 3.91 0 1,000 -0.0
21/02/2014
3.89
 1,515,490 3.77 3.98 3.72 184,900 16,600 3.5
20/02/2014
3.77
 2,034,040 3.96 4.13 3.70 200 28,400 -0.6
19/02/2014
3.96
 1,477,690 3.72 3.96 3.72 154,360 5,990 3.1
18/02/2014
3.72
 861,380 3.59 3.72 3.57 100 0 0.0
17/02/2014
3.59
 1,161,470 3.60 3.60 3.49 150 1,010 -0.0
14/02/2014
3.60
 920,450 3.55 3.66 3.53 3,400 60 0.1
13/02/2014
3.55
 1,096,900 3.62 3.62 3.47 100 273,040 -5.1
12/02/2014
3.62
 694,530 3.47 3.62 3.49 400 1,060 -0.0
11/02/2014
3.47
 1,632,750 3.53 3.70 3.47 2,000 32,870 -0.6
10/02/2014
3.53
 889,740 3.30 3.53 3.30 110 22,750 -0.4
07/02/2014
3.30
 617,520 3.21 3.34 3.23 9,400 0 0.2
06/02/2014
3.21
 301,990 3.21 3.23 3.17 2,000 210 0.0
27/01/2014
3.21
 108,480 3.19 3.21 3.17 0 0 0
24/01/2014
3.19
 418,320 3.17 3.21 3.17 19,900 1,000 0.3
23/01/2014
3.17
 322,010 3.15 3.19 3.13 111,000 0 1.8
22/01/2014
3.15
 529,600 3.17 3.21 3.11 225,000 20 3.7
21/01/2014
3.17
 570,780 3.11 3.17 3.06 288,850 200 4.8
20/01/2014
3.11
 659,880 3.17 3.17 3.06 337,090 10,000 5.4
17/01/2014
3.17
 740,770 3.19 3.34 3.17 159,660 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |