CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.50
0.10
(1.85%)
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
(2024-08-20) 		0.50 10.20% 25,739,500 -995,843 -5.2
4.76
5.75
5.40
2 tháng
(2024-07-22) 		-2.05 -27.52% 81,410,300 -6,497,514 -37.5
4.63
7.45
5.40
3 tháng
(2024-06-21) 		-2.20 -28.95% 102,735,200 -6,402,233 -36.8
4.63
8.10
5.40
6 tháng
(2024-03-25) 		-3.40 -38.64% 177,236,500 -6,833,212 -40.1
4.63
9.09
5.40
12 tháng
(2023-09-25) 		-2.60 -32.50% 365,931,900 -6,140,071 -33.8
4.63
9.28
5.40
24 tháng
(2022-09-30) 		-10.95 -66.97% 1,133,071,600 -8,763,217 -57.3
4.63
16.35
5.40
36 tháng
(2021-10-05) 		-9.35 -63.38% 2,833,315,500 -9,882,255 -118.5
4.63
31.80
5.40
60 tháng
(2019-10-16) 		-6.41 -54.29% 5,330,319,470 -29,413,045 -316.0
4.63
31.80
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
0.79
 15,680 0.79 0.81 0.78 0 0 0
05/02/2009
0.79
 23,080 0.82 0.82 0.79 0 0 0
04/02/2009
0.82
 9,550 0.82 0.84 0.80 0 0 0
03/02/2009
0.82
 12,710 0.86 0.86 0.82 0 0 0
02/02/2009
0.86
 3,600 0.86 0.86 0.84 0 0 0
23/01/2009
0.86
 28,260 0.87 0.87 0.85 0 0 0
22/01/2009
0.87
 8,000 0.86 0.87 0.84 0 0 0
21/01/2009
0.86
 3,400 0.87 0.87 0.84 0 0 0
20/01/2009
0.87
 11,090 0.87 0.87 0.84 3,000 0 0
19/01/2009
0.87
 9,270 0.86 0.87 0.84 0 0 0
16/01/2009
0.86
 22,010 0.83 0.86 0.83 0 0 0
15/01/2009
0.83
 12,590 0.86 0.86 0.83 0 3,890 0
14/01/2009
0.86
 35,450 0.89 0.90 0.85 0 5,000 0
13/01/2009
0.89
 15,470 0.93 0.93 0.89 0 0 0
12/01/2009
0.93
 5,570 0.93 0.93 0.91 0 0 0
09/01/2009
0.93
 6,830 0.93 0.96 0.92 0 0 0
08/01/2009
0.93
 65,510 0.98 0.98 0.93 0 0 0
07/01/2009
0.98
 58,610 0.97 1.01 0.98 0 0 0
06/01/2009
0.97
 60,720 0.93 0.97 0.96 0 0 0
05/01/2009
0.93
 46,190 0.88 0.93 0.88 5,000 0 0
02/01/2009
0.88
 51,010 0.88 0.90 0.87 0 0 0
31/12/2008
0.88
 105,980 0.84 0.88 0.84 1,100 0 0
30/12/2008
0.84
 15,620 0.80 0.84 0.84 0 0 0
29/12/2008
0.80
 29,310 0.77 0.80 0.79 0 0 0
26/12/2008
0.77
 19,020 0.77 0.79 0.77 0 1,790 0
25/12/2008
0.77
 6,970 0.78 0.79 0.77 0 0 0
24/12/2008
0.78
 4,110 0.79 0.81 0.78 0 0 0
23/12/2008
0.79
 23,020 0.80 0.80 0.77 0 0 0
22/12/2008
0.80
 33,830 0.80 0.82 0.80 0 0 0
19/12/2008
0.80
 11,900 0.79 0.81 0.78 2,000 0 0
18/12/2008
0.79
 8,040 0.79 0.81 0.78 0 0 0
17/12/2008
0.79
 12,960 0.80 0.82 0.79 0 4,900 0
16/12/2008
0.80
 19,310 0.84 0.84 0.80 0 0 0
15/12/2008
0.84
 40,580 0.80 0.84 0.79 10 3,000 0
12/12/2008
0.80
 24,010 0.76 0.80 0.79 0 0 0
11/12/2008
0.76
 10,540 0.75 0.76 0.74 0 510 0
10/12/2008
0.75
 13,950 0.79 0.79 0.75 0 0 0
09/12/2008
0.79
 16,690 0.78 0.79 0.78 3,000 0 0
08/12/2008
0.78
 18,820 0.81 0.81 0.77 0 0 0
05/12/2008
0.81
 4,680 0.81 0.81 0.79 0 0 0
04/12/2008
0.81
 5,280 0.80 0.84 0.80 0 0 0
03/12/2008
0.80
 8,290 0.80 0.81 0.80 200 0 0
02/12/2008
0.80
 26,550 0.84 0.84 0.80 0 0 0
01/12/2008
0.84
 19,030 0.81 0.84 0.81 0 0 0
28/11/2008
0.81
 21,210 0.78 0.81 0.81 0 0 0
27/11/2008
0.78
 19,290 0.80 0.84 0.78 0 0 0
26/11/2008
0.80
 49,590 0.84 0.84 0.80 0 0 0
25/11/2008
0.84
 22,390 0.84 0.86 0.82 0 0 0
24/11/2008
0.84
 84,880 0.87 0.88 0.82 0 58,850 0
21/11/2008
0.87
 101,720 0.91 0.96 0.87 0 81,140 0
20/11/2008
0.91
 60,070 0.96 0.96 0.91 0 0 0
19/11/2008
0.96
 20,020 0.95 0.98 0.95 0 0 0
18/11/2008
0.95
 13,830 0.97 0.97 0.94 0 0 0
17/11/2008
0.97
 15,640 1.00 1.02 0.97 0 0 0
14/11/2008
1.00
 56,040 1.02 1.03 0.98 0 0 0
13/11/2008
1.02
 63,540 1.07 1.07 1.02 0 0 0
12/11/2008
1.07
 63,120 1.04 1.07 0.99 0 0 0
11/11/2008
1.04
 171,780 1.08 1.11 1.04 0 59,730 0
10/11/2008
1.08
 67,280 1.03 1.08 1.07 0 0 0
07/11/2008
1.03
 96,740 1.01 1.06 1.00 0 0 0
06/11/2008
1.01
 151,950 0.98 1.03 0.96 0 0 0
05/11/2008
0.98
 6,560 0.94 0.98 0.98 0 0 0
04/11/2008
0.94
 21,180 0.90 0.94 0.92 0 0 0
03/11/2008
0.90
 27,510 0.92 0.92 0.90 0 0 0
31/10/2008
0.92
 32,940 0.92 0.93 0.90 0 0 0
30/10/2008
0.92
 29,990 0.92 0.92 0.90 4,000 0 0
29/10/2008
0.92
 60,470 0.88 0.93 0.90 0 2,000 0
28/10/2008
0.88
 39,380 0.93 0.93 0.88 0 0 0
27/10/2008
0.93
 55,500 0.98 0.98 0.93 0 180 0
24/10/2008
0.98
 40,840 0.97 0.98 0.93 0 0 0
23/10/2008
0.97
 69,830 1.00 1.00 0.95 0 0 0
22/10/2008
1.00
 62,370 0.96 1.00 0.95 2,000 800 0
21/10/2008
0.96
 163,490 1.00 1.00 0.96 0 143,700 0
20/10/2008
1.00
 110,730 1.05 1.05 1.00 1,000 108,430 0
17/10/2008
1.05
 27,410 1.03 1.06 0.99 0 0 0
16/10/2008
1.03
 84,360 1.03 1.03 0.98 0 52,030 0
15/10/2008
1.03
 179,170 1.04 1.04 0.99 5,370 113,080 0
14/10/2008
1.04
 11,890 0.99 1.04 1.04 100 0 0
13/10/2008
0.99
 63,310 1.04 1.04 0.99 0 840 0
10/10/2008
1.04
 24,520 1.09 1.09 1.04 300 0 0
09/10/2008
1.09
 140,220 1.14 1.17 1.09 0 60,000 0
08/10/2008
1.14
 6,760 1.20 1.20 1.14 0 6,760 0
07/10/2008
1.20
 1,570 1.26 1.26 1.20 0 0 0
06/10/2008
1.26
 19,370 1.33 1.33 1.26 600 100 0
03/10/2008
1.33
 42,240 1.33 1.34 1.31 0 16,000 0
02/10/2008
1.33
 87,410 1.34 1.35 1.33 0 51,020 0
01/10/2008
1.34
 51,350 1.28 1.34 1.23 600 10,000 0
30/09/2008
1.28
 1,360 1.35 1.35 1.28 0 0 0
29/09/2008
1.35
 19,880 1.35 1.41 1.32 0 0 0
26/09/2008
1.35
 54,830 1.30 1.37 1.32 1,300 0 0
25/09/2008
1.30
 39,410 1.30 1.30 1.27 900 24,750 0
24/09/2008
1.30
 40,260 1.34 1.36 1.28 600 0 0
23/09/2008
1.34
 73,810 1.41 1.41 1.34 16,050 0 0
22/09/2008
1.41
 33,230 1.35 1.41 1.41 300 0 0
19/09/2008
1.35
 54,790 1.29 1.35 1.29 500 7,750 0
18/09/2008
1.29
 6,120 1.35 1.35 1.29 3,950 0 0
17/09/2008
1.35
 1,940 1.42 1.42 1.35 0 0 0
16/09/2008
1.42
 3,490 1.49 1.49 1.42 0 0 0
15/09/2008
1.49
 99,240 1.57 1.64 1.49 3,000 20,970 0
12/09/2008
1.57
 16,870 1.65 1.65 1.57 1,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |