Công ty Cổ phần Tập đoàn Xây dựng Hòa Bình - Mã CK : HBC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 11.40 0.20 (1.78%) 11.20 11.55 11.20 2,228,380 25,378,970,000 0 0
16/01/2020 11.20 -0.25 (-2.18%) 11.45 11.50 11.20 1,298,130 14,719,330,000 0 0
15/01/2020 11.45 -0.05 (-0.43%) 11.50 11.55 11.30 1,591,960 18,194,970,000 0 0
14/01/2020 11.50 0.10 (0.87%) 11.45 11.60 11.40 1,786,840 20,507,470,000 0 0
13/01/2020 11.40 -0.25 (-2.14%) 11.65 11.70 11.40 1,681,760 19,398,550,000 0 0
10/01/2020 11.65 0.30 (2.64%) 11.35 11.80 11.20 4,591,170 53,004,000,000 0 0
09/01/2020 11.35 0.40 (3.65%) 11.15 11.45 11.00 3,929,860 44,202,060,000 0 0
08/01/2020 10.95 -0.40 (-3.52%) 11.20 11.20 10.85 2,192,360 24,139,560,000 0 0
07/01/2020 11.35 0.30 (2.71%) 11.05 11.35 10.90 2,122,340 23,589,630,000 0 0
06/01/2020 11.05 -0.30 (-2.64%) 11.20 11.20 10.90 1,234,740 13,629,690,000 0 0
03/01/2020 11.35 -0.05 (-0.43%) 11.50 11.65 11.10 2,756,470 31,326,170,000 0 0
02/01/2020 11.40 0.70 (6.54%) 10.70 11.40 10.70 4,331,570 48,527,070,000 0 0
31/12/2019 10.70 -0.15 (-1.38%) 10.95 10.95 10.65 1,200,250 12,890,190,000 45,000 522,000,000
30/12/2019 10.85 0.15 (1.40%) 10.70 11.10 10.70 1,770,650 19,301,000,000 0 0
30/12/2019 10.85 0.15 (1.40%) 10.70 11.10 10.70 1,770,650 19,301,320,000 0 0
30/12/2019 10.85 0.15 (1.40%) 10.70 11.10 10.70 1,770,650 19,301,000,000 0 0
30/12/2019 10.85 0.15 (1.40%) 10.70 11.10 10.70 1,770,650 19,301,320,000 0 0
27/12/2019 10.70 -0.35 (-3.16%) 11.10 11.10 10.70 952,000 10,361,760,000 0 0
26/12/2019 11.05 0.35 (3.27%) 11.00 11.35 10.90 2,657,000 29,550,700,000 0 0
25/12/2019 10.70 0.70 (7.00%) 10.00 10.70 10.00 2,224,150 23,380,330,000 0 0
24/12/2019 10.00 -0.15 (-1.47%) 10.20 10.20 9.98 1,422,440 14,248,820,000 0 0
23/12/2019 10.15 -0.35 (-3.33%) 10.45 10.55 10.15 889,640 9,151,220,000 0 0