CTCP Tập đoàn Xây dựng Hòa Bình (hbc)

4.90
0
(0%)
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
(2024-10-16) 		0 0% 16,695,700 155,321 0.8
4.90
5.20
4.90
2 tháng
(2024-09-16) 		-0.55 -10.09% 41,455,600 -150,230 -0.8
4.90
5.60
4.90
3 tháng
(2024-08-19) 		0.05 1.03% 62,782,200 -1,149,930 -6.1
4.76
5.75
4.90
6 tháng
(2024-05-20) 		-2.83 -36.61% 164,543,100 -6,620,814 -38.4
4.63
8.15
4.90
12 tháng
(2023-11-21) 		-2.87 -36.94% 361,959,000 -6,226,733 -34.2
4.63
9.28
4.90
24 tháng
(2022-11-28) 		-3.56 -42.08% 1,059,196,800 -10,165,904 -68.8
4.63
11.50
4.90
36 tháng
(2021-12-01) 		-19.89 -80.24% 2,444,003,700 -9,878,357 -105.4
4.63
31.80
4.90
60 tháng
(2019-12-12) 		-4.55 -48.16% 5,309,288,550 -28,574,627 -304.3
4.63
31.80
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
8.05
 3,732,400 8.21 8.21 8 20,600 20,519 0.0
11/04/2023
8.21
 5,003,400 8.31 8.40 7.80 7,300 49,405 -0.3
10/04/2023
8.31
 2,875,000 8.48 8.70 8.26 37,700 57,000 -0.2
07/04/2023
8.48
 1,740,500 8.55 8.60 8.41 13,500 26,300 -0.1
06/04/2023
8.55
 4,227,700 8.51 8.85 8.55 67,100 10,400 0.5
05/04/2023
8.51
 3,233,600 8.50 8.70 8.48 47,000 400 0.4
04/04/2023
8.50
 2,922,800 8.45 8.67 8.46 27,100 400 0.2
03/04/2023
8.45
 3,405,100 8.29 8.49 8.36 14,200 35 0.1
31/03/2023
8.29
 1,207,200 8.31 8.41 8.18 3,900 73,790 -0.6
30/03/2023
8.31
 2,932,800 8.04 8.49 8.08 100 9,800 -0.1
29/03/2023
8.04
 1,096,900 8.11 8.12 8.01 8,600 0 0.1
28/03/2023
8.11
 1,791,100 8.15 8.32 8.11 4,272 0 0.0
27/03/2023
8.15
 1,502,600 7.93 8.15 8 87,500 0 0.7
24/03/2023
7.93
 1,426,300 7.85 7.96 7.87 21,400 3,900 0.1
23/03/2023
7.85
 754,700 7.90 7.90 7.81 400 9,000 -0.1
22/03/2023
7.90
 869,300 7.93 8 7.90 2,000 400 0.0
21/03/2023
7.93
 847,600 7.89 8 7.87 6,900 2,500 -0.1
20/03/2023
7.89
 1,724,500 8.03 8.04 7.89 66,360 108,440 -0.3
17/03/2023
8.03
 899,600 8.01 8.19 8 0 210 -0.0
16/03/2023
8.01
 727,300 8.22 8.22 8 30,100 0 0.2
15/03/2023
8.22
 1,529,900 7.96 8.25 8.02 108,800 10,614 0.8
14/03/2023
7.96
 2,712,300 8.18 8.18 7.94 42,620 40,700 0.0
13/03/2023
8.18
 1,614,800 8.35 8.35 8.13 230 15,600 -0.1
10/03/2023
8.35
 1,426,400 8.47 8.48 8.30 40,300 4,200 0.3
09/03/2023
8.47
 1,887,500 8.40 8.56 8.44 59,900 300 0.5
08/03/2023
8.40
 1,159,200 8.30 8.46 8.20 18,114 0 0.2
07/03/2023
8.30
 1,075,500 8.40 8.58 8.25 3,000 0 0.0
06/03/2023
8.40
 1,246,200 8.36 8.70 8.40 5,100 24,990 -0.2
03/03/2023
8.36
 1,079,100 8.45 8.85 8.36 10 2,400 -0.0
02/03/2023
8.45
 664,800 8.50 8.61 8.45 84 9,561 -0.1
01/03/2023
8.50
 1,463,800 8.17 8.50 8.08 23,900 0 0.2
28/02/2023
8.17
 1,108,000 8.16 8.37 8.14 1,600 0 0.0
27/02/2023
8.16
 1,314,200 8.50 8.50 8.16 11,800 9,500 0.0
24/02/2023
8.50
 866,400 8.69 8.80 8.50 3,100 12,605 -0.1
23/02/2023
8.69
 2,051,300 8.80 8.83 8.45 7,500 58,000 -0.4
22/02/2023
8.80
 2,565,900 9.18 9.18 8.80 18,200 30,600 -0.1
21/02/2023
9.18
 2,655,400 9.18 9.38 9.06 33,600 27,199 0.1
20/02/2023
9.18
 2,778,600 8.73 9.20 8.75 90,100 8 0.8
17/02/2023
8.73
 1,683,800 8.70 8.99 8.65 26,600 0 0.2
16/02/2023
8.70
 1,674,600 8.56 8.75 8.56 48,000 600 0.4
15/02/2023
8.56
 2,968,700 8.06 8.60 8.21 18,800 30,600 -0.1
14/02/2023
8.06
 1,546,700 8.38 8.38 7.94 9,100 33,800 -0.2
13/02/2023
8.38
 6,357,300 9.01 9.01 8.38 25,500 52,748 -0.2
10/02/2023
9.01
 1,565,700 9.25 9.25 9 23,500 98,600 -0.7
09/02/2023
9.25
 960,500 9.20 9.40 9.10 33,200 29,200 0.0
08/02/2023
9.20
 2,062,100 9.28 9.48 8.95 66,100 206,028 -1.3
07/02/2023
9.28
 2,787,400 9.66 9.74 9.22 64,100 157,960 -0.9
06/02/2023
9.66
 1,452,700 9.63 9.71 9.25 21,000 7,600 0.1
03/02/2023
9.63
 2,092,400 9.47 9.98 9.41 1,000 60,900 -0.6
02/02/2023
9.47
 3,383,600 9.89 9.98 9.40 12,200 49,800 -0.4
01/02/2023
9.89
 4,573,200 10.50 10.75 9.80 7,000 26,760 -0.2
31/01/2023
10.50
 3,986,900 10.45 10.50 10.10 0 108 -0.0
30/01/2023
10.45
 5,708,200 10.20 10.70 10.20 8,100 110,309 -1.1
27/01/2023
10.20
 4,638,100 9.55 10.20 9.57 181,200 2,040 1.8
19/01/2023
9.55
 2,687,700 9.61 9.68 9.42 134,100 0 1.3
18/01/2023
9.61
 3,412,800 9.30 9.80 9.51 11,500 40,800 -0.3
17/01/2023
9.30
 4,591,900 8.70 9.30 8.70 192,100 3,000 1.8
16/01/2023
8.70
 1,327,800 8.83 8.98 8.69 1,500 16,601 -0.1
13/01/2023
8.83
 1,632,800 8.87 9.05 8.80 36,100 70,000 -0.3
12/01/2023
8.87
 1,604,600 8.94 9.10 8.81 42,400 20,100 0.2
11/01/2023
8.94
 2,142,500 8.99 9.19 8.94 7,300 1,200 0.1
10/01/2023
8.99
 2,709,700 8.65 9.05 8.61 83,800 12,800 0.6
09/01/2023
8.65
 2,604,300 8.65 8.99 8.45 9,500 17,098 -0.1
06/01/2023
8.65
 6,310,800 9.23 9.23 8.64 16,100 169,300 -1.3
05/01/2023
9.23
 3,094,300 9.61 9.65 9.20 22,700 0 0.2
04/01/2023
9.61
 2,883,300 9.45 9.98 9.45 81,900 5 0.8
03/01/2023
9.45
 7,187,700 9.21 9.50 8.57 123,800 61,100 0.6
30/12/2022
9.21
 1,539,500 9.23 9.38 9.17 21,100 89,200 -0.6
29/12/2022
9.23
 1,539,700 9.33 9.56 9.23 9,400 8,900 0.0
28/12/2022
9.33
 1,414,100 9.50 9.58 9.33 16,400 68,100 -0.5
27/12/2022
9.50
 1,547,800 8.94 9.50 8.60 89,200 35,091 0.5
26/12/2022
8.94
 2,616,700 9.61 9.87 8.94 21,400 57,157 -0.3
23/12/2022
9.61
 1,666,400 9.50 9.71 9.47 43,400 66,800 -0.2
22/12/2022
9.50
 1,587,800 9.41 9.70 9.25 41,301 5 0.4
21/12/2022
9.41
 2,900,600 9.80 10 9.13 56,500 5,900 0.5
20/12/2022
9.80
 5,738,800 10.40 10.50 9.68 80,700 12,400 0.7
19/12/2022
10.40
 5,153,200 10.90 11.10 10.40 18,100 10,900 0.1
16/12/2022
10.90
 4,183,000 10.75 11.30 10.45 26,800 5,800 0.2
15/12/2022
10.75
 3,619,800 11.05 11.20 10.70 15,500 12,800 0.0
14/12/2022
11.05
 5,836,900 11.50 11.90 11.05 15,804 11,434 0.0
13/12/2022
11.50
 6,739,800 11.20 11.50 10.45 7,900 84,400 -0.9
12/12/2022
11.20
 7,835,800 10.55 11.25 10.80 16,800 55,403 -0.4
09/12/2022
10.55
 5,502,300 9.89 10.55 9.85 3,200 10,580 -0.1
08/12/2022
9.89
 2,336,700 9.45 10.05 9.56 21,200 11,826 0.1
07/12/2022
9.45
 4,003,100 10.15 10.15 9.45 147,600 14,500 1.3
06/12/2022
10.15
 7,146,400 10.90 10.90 10.15 6,500 93,200 -0.9
05/12/2022
10.90
 5,357,900 10.65 11.10 10.55 45,300 355,913 -3.4
02/12/2022
10.65
 6,128,600 10 10.65 9.55 13,411 128,705 -1.2
01/12/2022
10
 7,689,700 9.42 10.05 9.56 16,390 59,978 -0.4
30/11/2022
9.42
 4,034,100 9.02 9.55 8.88 29,700 113,200 -0.8
29/11/2022
9.02
 7,748,700 8.46 9.05 8.50 37,000 103,200 -0.6
28/11/2022
8.46
 2,294,500 7.91 8.46 8.30 20,000 0 0.2
25/11/2022
7.91
 2,172,100 7.40 7.91 7.47 116,500 0 0.9
24/11/2022
7.40
 1,786,900 7.44 7.52 7 135,700 41,400 0.7
23/11/2022
7.44
 2,086,800 7.99 8.15 7.44 7,800 77,600 -0.5
22/11/2022
7.99
 4,490,500 8.09 8.64 7.80 21,900 98,656 -0.6
21/11/2022
8.09
 2,495,800 7.70 8.12 7.70 25,900 52,400 -0.2
18/11/2022
7.70
 5,218,700 7.60 8 7.07 57,100 77,000 -0.2
17/11/2022
7.60
 2,740,300 7.22 7.72 7.40 19,300 172,117 -1.2
16/11/2022
7.22
 8,653,200 6.75 7.22 6.28 314,600 1,200 2.3

Chính sách bảo mật | Điều khoản sử dụng |