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
(2024-08-19) 		0.75 15.46% 24,774,300 -1,013,590 -5.3
4.76
5.75
5.60
2 tháng
(2024-07-22) 		-1.85 -24.83% 79,568,000 -6,497,561 -37.5
4.63
7.45
5.60
3 tháng
(2024-06-20) 		-2.05 -26.80% 101,561,900 -6,400,980 -36.8
4.63
8.10
5.60
6 tháng
(2024-03-22) 		-3.13 -35.85% 176,888,900 -6,833,459 -40.1
4.63
9.09
5.60
12 tháng
(2023-09-25) 		-2.40 -30% 364,089,600 -6,140,118 -33.8
4.63
9.28
5.60
24 tháng
(2022-09-29) 		-11.40 -67.06% 1,138,083,200 -8,815,300 -58.2
4.63
17
5.60
36 tháng
(2021-10-04) 		-9.24 -62.26% 2,840,000,000 -9,915,902 -119.1
4.63
31.80
5.60
60 tháng
(2019-10-15) 		-6.34 -53.11% 5,329,502,500 -29,413,092 -316.0
4.63
31.80
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2007
4.10
 16,210 4.20 4.20 4.10 0 0 0
26/06/2007
4.20
 16,130 4.20 4.20 4.20 1,500 0 0
25/06/2007
4.20
 21,900 4.17 4.20 4.17 0 0 0
22/06/2007
4.17
 33,620 4.20 4.20 4.10 250 100 0
21/06/2007
4.20
 32,400 4.34 4.34 4.20 0 1,000 0
20/06/2007
4.34
 33,730 4.34 4.34 4.17 3,680 0 0
19/06/2007
4.34
 54,150 4.20 4.37 4.30 1,750 0 0
18/06/2007
4.20
 46,620 4.20 4.20 4.20 13,950 0 0
15/06/2007
4.20
 25,580 4.30 4.40 4.20 9,450 0 0
14/06/2007
4.30
 56,940 4.17 4.30 4.23 0 0 0
13/06/2007
4.17
 143,990 4.37 4.44 4.17 30,850 5,000 0
12/06/2007
4.37
 124,600 4.17 4.37 4.34 3,000 30,000 0
11/06/2007
4.17
 48,070 4.37 4.37 4.17 5,850 0 0
08/06/2007
4.37
 26,700 4.57 4.57 4.37 5,320 3,000 0
07/06/2007
4.57
 244,660 4.80 5.04 4.57 20,000 1,500 0
06/06/2007
4.80
 91,960 4.60 4.80 4.80 19,800 500 0
05/06/2007
4.60
 53,900 4.40 4.60 4.60 0 0 0
04/06/2007
4.40
 44,940 4.20 4.40 4.40 5,890 0 0
01/06/2007
4.20
 98,040 4.00 4.20 4.20 0 0 0
31/05/2007
4.00
 86,360 3.83 4.00 4.00 0 800 0
30/05/2007
3.83
 70,680 3.67 3.83 3.83 5,860 1,000 0
29/05/2007
3.67
 84,480 3.50 3.67 3.63 0 0 0
28/05/2007
3.50
 57,620 3.33 3.50 3.43 28,000 0 0
25/05/2007
3.33
 77,000 3.43 3.43 3.33 23,470 0 0
24/05/2007
3.43
 82,530 3.37 3.50 3.43 17,000 300 0
23/05/2007
3.37
 96,970 3.22 3.37 3.37 22,480 700 0
22/05/2007
3.22
 95,830 3.07 3.22 3.22 28,170 100 0
21/05/2007
3.07
 35,130 2.97 3.10 3.07 500 0 0
18/05/2007
2.97
 19,610 3.00 3.00 2.97 7,300 0 0
17/05/2007
3.00
 16,070 2.93 3.00 2.93 1,370 0 0
16/05/2007
2.93
 9,030 2.97 3.00 2.93 3,930 0 0
15/05/2007
2.97
 11,800 2.93 2.97 2.93 200 0 0
14/05/2007
2.93
 6,480 2.97 2.97 2.93 0 0 0
11/05/2007
2.97
 18,510 2.97 2.97 2.93 300 0 0
10/05/2007
2.97
 4,520 3.03 3.03 2.97 330 0 0
09/05/2007
3.03
 24,000 2.93 3.07 3.03 8,990 100 0
08/05/2007
2.93
 27,050 2.80 2.93 2.83 14,180 0 0
07/05/2007
2.80
 7,100 2.67 2.80 2.67 2,000 0 0
04/05/2007
2.67
 11,100 2.73 2.73 2.67 150 0 0
03/05/2007
2.73
 8,850 2.62 2.73 2.67 0 100 0
02/05/2007
2.62
 5,370 2.50 2.62 2.62 0 0 0
25/04/2007
2.50
 7,340 2.43 2.50 2.35 200 0 0
24/04/2007
2.43
 5,100 2.50 2.50 2.38 0 0 0
23/04/2007
2.50
 8,250 2.52 2.52 2.50 0 0 0
20/04/2007
2.52
 3,850 2.52 2.52 2.40 0 0 0
19/04/2007
2.52
 27,480 2.50 2.53 2.52 0 0 0
18/04/2007
2.50
 3,940 2.38 2.50 2.38 400 0 0
17/04/2007
2.38
 5,200 2.50 2.50 2.38 0 0 0
16/04/2007
2.50
 2,230 2.62 2.62 2.50 0 0 0
13/04/2007
2.62
 6,230 2.75 2.75 2.62 1,000 0 0
12/04/2007
2.75
 5,560 2.88 2.88 2.75 300 0 0
11/04/2007
2.88
 6,800 2.83 2.88 2.70 300 200 0
10/04/2007
2.83
 4,170 2.90 2.90 2.83 0 0 0
09/04/2007
2.90
 4,470 2.90 2.90 2.88 220 0 0
06/04/2007
2.90
 4,400 2.83 2.90 2.77 0 0 0
05/04/2007
2.83
 3,500 2.90 2.90 2.83 130 200 0
04/04/2007
2.90
 4,110 2.90 2.90 2.80 300 0 0
03/04/2007
2.90
 1,190 3.00 3.00 2.90 0 200 0
02/04/2007
3.00
 2,480 3.00 3.00 3.00 150 0 0
30/03/2007
3.00
 16,410 2.92 3.00 3.00 140 1,150 0
29/03/2007
2.92
 4,350 2.78 2.92 2.83 0 0 0
28/03/2007
2.78
 6,400 2.92 2.92 2.78 200 0 0
27/03/2007
2.92
 2,820 3.07 3.07 2.92 0 0 0
26/03/2007
3.07
 9,500 3.10 3.10 2.95 0 350 0
23/03/2007
3.10
 7,750 3.10 3.10 2.95 0 0 0
22/03/2007
3.10
 6,870 3.10 3.13 3.10 0 0 0
21/03/2007
3.10
 12,450 3.02 3.10 3.00 1,210 0 0
20/03/2007
3.02
 10,160 3.17 3.17 3.02 1,000 0 0
19/03/2007
3.17
 7,750 3.17 3.30 3.13 0 0 0
16/03/2007
3.17
 9,600 3.10 3.17 3.00 500 0 0
15/03/2007
3.10
 7,080 3.15 3.15 3.00 0 0 0
14/03/2007
3.15
 13,070 3.15 3.15 3.15 0 1,000 0
13/03/2007
3.15
 5,820 3.30 3.30 3.15 0 0 0
12/03/2007
3.30
 13,380 3.05 3.30 3.17 0 0 0
09/03/2007
3.05
 110 3.05 3.05 3.05 0 6,000 0
08/03/2007
3.05
 8,010 3.20 3.20 3.05 0 0 0
07/03/2007
3.20
 13,810 3.20 3.27 3.20 400 5,000 0
06/03/2007
3.20
 8,000 3.27 3.27 3.20 0 0 0
05/03/2007
3.27
 12,320 3.27 3.27 3.17 100 0 0
02/03/2007
3.27
 8,600 3.27 3.27 3.27 0 0 0
01/03/2007
3.27
 3,390 3.27 3.27 3.27 0 2,000 0
28/02/2007
3.27
 10,810 3.37 3.37 3.27 0 0 0
27/02/2007
3.37
 21,570 3.50 3.50 3.37 0 0 0
26/02/2007
3.50
 23,820 3.37 3.53 3.50 12,000 0 0
15/02/2007
3.37
 16,560 3.22 3.37 3.22 0 0 0
14/02/2007
3.22
 6,040 3.22 3.22 3.22 0 0 0
13/02/2007
3.22
 43,500 3.07 3.22 3.22 1,000 0 0
12/02/2007
3.07
 15,450 3.02 3.17 3.07 0 0 0
09/02/2007
3.02
 7,370 3.17 3.17 3.02 120 0 0
08/02/2007
3.17
 3,230 3.33 3.33 3.17 3,000 0 0
07/02/2007
3.33
 25,090 3.43 3.43 3.27 0 0 0
06/02/2007
3.43
 54,760 3.30 3.43 3.43 0 0 0
05/02/2007
3.30
 60,780 3.15 3.30 3.30 600 0 0
02/02/2007
3.15
 20,400 3.00 3.15 3.15 0 0 0
01/02/2007
3.00
 24,460 2.97 3.00 2.97 0 0 0
31/01/2007
2.97
 15,180 2.97 2.97 2.97 0 0 0
30/01/2007
2.97
 7,730 2.83 2.97 2.87 100 0 0
29/01/2007
2.83
 10,200 2.77 2.83 2.77 0 0 0
26/01/2007
2.77
 4,050 2.90 2.90 2.77 0 0 0
25/01/2007
2.90
 8,740 2.97 2.97 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |