CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

5.40
-0.40
(-6.90%)
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)
11/09/2008
1.65
 1,600 1.73 1.73 1.65 200 1,200 0
10/09/2008
1.73
 33,320 1.82 1.82 1.73 0 12,000 0
09/09/2008
1.82
 107,610 1.91 1.95 1.82 550 21,830 0
08/09/2008
1.91
 37,940 2.01 2.01 1.91 20,000 0 0
05/09/2008
2.01
 321,890 2.05 2.12 1.95 700 57,260 0
04/09/2008
2.05
 47,110 1.95 2.05 2.05 0 30,250 0
03/09/2008
1.95
 4,650 1.86 1.95 1.95 0 4,190 0
29/08/2008
1.86
 210,600 1.77 1.86 1.82 2,200 51,540 0
28/08/2008
1.77
 293,120 1.69 1.77 1.74 910 44,000 0
27/08/2008
1.69
 410 1.62 1.69 1.69 0 0 0
26/08/2008
1.62
 22,110 1.54 1.62 1.62 0 20,000 0
25/08/2008
1.54
 21,340 1.47 1.54 1.54 0 20,000 0
22/08/2008
1.47
 13,880 1.41 1.47 1.47 0 0 0
21/08/2008
1.41
 14,170 1.34 1.41 1.41 0 0 0
20/08/2008
1.34
 161,710 1.41 1.44 1.34 0 0 0
19/08/2008
1.41
 122,250 1.42 1.49 1.36 0 2,820 0
18/08/2008
1.42
 13,960 1.36 1.42 1.42 0 250 0
15/08/2008
1.36
 500 1.32 1.36 1.36 0 0 0
14/08/2008
1.32
 349,570 1.28 1.32 1.31 450 338,850 0
13/08/2008
1.28
 64,450 1.32 1.32 1.28 10,660 60,240 0
12/08/2008
1.32
 101,050 1.32 1.34 1.29 800 97,560 0
11/08/2008
1.32
 92,640 1.31 1.35 1.28 0 85,220 0
08/08/2008
1.31
 880 1.35 1.35 1.31 0 90 0
07/08/2008
1.35
 51,650 1.39 1.39 1.35 4,800 43,760 0
06/08/2008
1.39
 75,050 1.43 1.43 1.39 0 65,340 0
05/08/2008
1.43
 10 1.47 1.47 1.43 0 0 0
04/08/2008
1.47
 2,660 1.51 1.51 1.47 0 2,660 0
01/08/2008
1.51
 50,470 1.56 1.56 1.51 0 49,330 0
31/07/2008
1.56
 2,020 1.60 1.60 1.56 600 1,820 0
30/07/2008
1.60
 14,680 1.65 1.68 1.60 10,760 9,190 0
29/07/2008
1.65
 84,280 1.61 1.65 1.64 0 68,130 0
28/07/2008
1.61
 540 1.56 1.61 1.61 0 0 0
25/07/2008
1.56
 6,850 1.52 1.56 1.48 0 490 0
24/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
24/07/2008
1.52
 31,810 1.57 1.57 1.52 25,950 8,810 0
23/07/2008
1.56
 63,670 1.61 1.61 1.56 30,000 28,860 0
22/07/2008
1.61
 30,000 1.66 1.66 1.61 30,000 25,220 0
21/07/2008
1.66
 4,720 1.71 1.71 1.66 0 0 0
18/07/2008
1.71
 10,820 1.75 1.75 1.71 500 6,850 0
17/07/2008
1.75
 25,490 1.79 1.79 1.74 880 13,000 0
16/07/2008
1.79
 35,480 1.84 1.84 1.79 4,000 20,740 0
15/07/2008
1.84
 36,880 1.84 1.84 1.82 7,330 19,710 0
14/07/2008
1.84
 75,320 1.79 1.85 1.84 14,770 50,000 0
11/07/2008
1.79
 36,020 1.79 1.85 1.79 11,000 19,640 0
10/07/2008
1.79
 39,360 1.76 1.79 1.71 24,750 30,000 0
09/07/2008
1.76
 27,910 1.71 1.76 1.67 14,920 0 0
08/07/2008
1.71
 15,030 1.71 1.71 1.66 0 730 0
07/07/2008
1.71
 2,290 1.76 1.76 1.71 1,000 0 0
04/07/2008
1.76
 38,970 1.71 1.76 1.75 32,630 0 0
03/07/2008
1.71
 46,190 1.70 1.74 1.69 16,300 0 0
02/07/2008
1.70
 9,170 1.67 1.71 1.70 5,460 0 0
01/07/2008
1.67
 17,100 1.63 1.67 1.66 150 0 0
30/06/2008
1.63
 14,900 1.59 1.63 1.60 3,710 5,000 0
27/06/2008
1.59
 25,970 1.57 1.59 1.54 20,730 5,000 0
26/06/2008
1.57
 39,060 1.57 1.62 1.53 32,500 5,050 0
25/06/2008
1.57
 9,770 1.53 1.57 1.57 1,010 0 0
24/06/2008
1.53
 19,300 1.53 1.57 1.53 12,010 0 0
23/06/2008
1.53
 43,200 1.56 1.56 1.51 0 27,000 0
20/06/2008
1.56
 15,000 1.56 1.56 1.56 15,000 7,190 0
19/06/2008
1.56
 15,000 1.60 1.60 1.56 15,000 30 0
18/06/2008
1.60
 7,600 1.57 1.60 1.60 0 0 0
17/06/2008
1.57
 24,740 1.55 1.57 1.52 0 0 0
16/06/2008
1.55
 26,320 1.57 1.60 1.55 9,430 5,000 0
13/06/2008
1.57
 31,270 1.60 1.63 1.57 130 8,050 0
12/06/2008
1.60
 11,370 1.63 1.63 1.60 11,000 0 0
11/06/2008
1.63
 22,410 1.66 1.67 1.63 10,300 0 0
10/06/2008
1.66
 0 1.66 1.66 1.66 0 0 0
09/06/2008
1.66
 1,000 1.69 1.69 1.66 0 0 0
06/06/2008
1.69
 1,270 1.69 1.69 1.69 1,270 0 0
05/06/2008
1.69
 20 1.72 1.72 1.69 0 0 0
04/06/2008
1.72
 80 1.76 1.76 1.72 0 0 0
03/06/2008
1.76
 1,600 1.79 1.79 1.76 0 0 0
02/06/2008
1.79
 200 1.83 1.83 1.79 100 0 0
30/05/2008
1.83
 270 1.86 1.86 1.83 0 0 0
29/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
28/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
27/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
26/05/2008
1.86
 0 1.86 1.86 1.86 0 0 0
23/05/2008
1.86
 10 1.89 1.89 1.86 0 0 0
22/05/2008
1.89
 34,260 1.93 1.93 1.89 34,250 0 0
21/05/2008
1.93
 2,060 1.97 1.97 1.93 2,060 0 0
20/05/2008
1.97
 210 2.01 2.01 1.97 0 0 0
19/05/2008
2.01
 1,110 2.04 2.04 2.01 1,000 0 0
16/05/2008
2.04
 120 2.08 2.08 2.04 100 0 0
15/05/2008
2.08
 50 2.12 2.12 2.08 0 0 0
14/05/2008
2.12
 610 2.16 2.16 2.12 0 0 0
13/05/2008
2.16
 20 2.20 2.20 2.16 0 0 0
12/05/2008
2.20
 5,020 2.24 2.24 2.20 0 0 0
09/05/2008
2.24
 10 2.29 2.29 2.24 0 0 0
08/05/2008
2.29
 5,400 2.33 2.33 2.29 0 0 0
07/05/2008
2.33
 110 2.37 2.37 2.33 0 0 0
06/05/2008
2.37
 30 2.42 2.42 2.37 0 0 0
05/05/2008
2.42
 110 2.47 2.47 2.42 0 0 0
29/04/2008
2.47
 13,200 2.52 2.52 2.47 0 300 0
28/04/2008
2.52
 20 2.57 2.57 2.52 0 0 0
25/04/2008
2.57
 9,240 2.62 2.62 2.57 0 80 0
24/04/2008
2.62
 50 2.66 2.66 2.62 0 50 0
23/04/2008
2.66
 320 2.71 2.71 2.66 300 20 0
22/04/2008
2.71
 40 2.76 2.76 2.71 0 0 0
21/04/2008
2.76
 9,430 2.81 2.81 2.76 0 0 0
18/04/2008
2.81
 2,250 2.86 2.86 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |