CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.52
 1,800 8.60 8.60 8.52 0 100 -0.0
29/04/2022
8.60
 1,400 8.52 8.60 8.52 0 0 0
28/04/2022
8.52
 600 8.60 8.60 8.52 0 0 0
27/04/2022
8.60
 100 8.60 8.60 8.60 0 0 0
26/04/2022
8.60
 0 8.60 8.60 8.60 0 0 0
25/04/2022
8.60
 500 8.60 8.67 7.74 0 0 0
22/04/2022
8.60
 2,700 8.60 8.60 8.60 0 0 0
21/04/2022
8.60
 600 8.60 8.60 7.95 0 0 0
20/04/2022
8.60
 1,600 8.67 8.67 8.60 0 0 0
19/04/2022
8.67
 300 8.60 8.67 8.67 0 0 0
18/04/2022
8.60
 13,400 8.95 8.95 8.60 0 0 0
15/04/2022
8.95
 2,000 8.74 8.95 8.67 0 0 0
14/04/2022
8.74
 1,300 8.95 8.95 8.74 0 0 0
13/04/2022
8.95
 0 8.95 8.95 8.95 0 0 0
12/04/2022
8.95
 1,310 8.95 9.81 8.95 0 0 0
08/04/2022
8.95
 5,100 8.95 8.95 8.95 0 0 0
07/04/2022
8.95
 4,400 9.03 9.03 8.95 0 0 0
06/04/2022
9.03
 5,501 8.95 9.03 8.95 0 500 -0.0
05/04/2022
8.95
 4,000 8.88 8.95 8.88 0 0 0
04/04/2022
8.88
 1,100 8.67 8.88 8.67 0 1,000 -0.0
01/04/2022
8.67
 23,000 8.60 8.74 8.09 0 0 0
31/03/2022
8.60
 0 8.60 8.60 8.60 0 0 0
30/03/2022
8.60
 10,569 8.67 8.95 8.60 700 0 0.0
29/03/2022
8.67
 1,200 8.95 8.95 8.67 0 0 0
28/03/2022
8.95
 22,800 8.60 9.10 8.95 0 0 0
25/03/2022
8.60
 6,501 8.81 8.81 8.60 0 0 0
24/03/2022
8.81
 100 8.81 8.81 8.81 0 0 0
23/03/2022
8.81
 1,700 8.95 8.95 8.81 0 0 0
22/03/2022
8.95
 8,000 8.67 8.95 8.67 0 100 -0.0
21/03/2022
8.67
 10,600 8.95 8.95 8.67 0 300 -0.0
18/03/2022
8.95
 6,800 8.95 8.95 8.95 0 0 0
17/03/2022
8.95
 12,800 8.95 8.95 8.95 0 0 0
16/03/2022
8.95
 270 8.88 8.95 8.95 0 0 0
15/03/2022
8.88
 500 8.95 8.95 8.88 0 0 0
14/03/2022
8.95
 310 8.67 9.03 8.95 0 0 0
11/03/2022
8.67
 208 8.88 8.88 8.67 0 0 0
10/03/2022
8.88
 1,741 8.52 8.95 8.52 0 0 0
09/03/2022
8.52
 600 8.38 8.52 8.52 0 0 0
08/03/2022
8.38
 600 8.60 8.60 8.24 0 400 -0.0
07/03/2022
8.60
 2,000 8.60 8.67 8.60 0 0 0
04/03/2022
8.60
 100 8.81 8.81 8.60 0 0 0
03/03/2022
8.81
 7,200 8.67 8.81 8.60 0 3,700 -0.0
02/03/2022
8.67
 800 8.60 8.67 8.60 0 0 0
01/03/2022
8.60
 2,700 8.60 8.95 8.60 0 0 0
28/02/2022
8.60
 0 8.60 8.60 8.60 0 0 0
25/02/2022
8.60
 1,100 8.60 8.74 8.60 0 0 0
24/02/2022
8.60
 7,600 8.74 8.81 8.60 0 0 0
23/02/2022
8.74
 846 8.52 8.81 8.67 0 0 0
22/02/2022
8.52
 6,300 8.81 8.95 8.52 0 0 0
21/02/2022
8.81
 300 8.81 8.81 8.81 0 0 0
18/02/2022
8.81
 0 8.81 8.81 8.81 0 0 0
17/02/2022
8.81
 1,480 8.81 8.81 8.81 0 0 0
16/02/2022
8.81
 2,200 8.81 8.81 8.81 0 0 0
15/02/2022
8.81
 900 8.81 8.88 8.81 0 0 0
14/02/2022
8.81
 1,500 8.81 8.95 8.09 0 500 -0.0
11/02/2022
8.81
 1,000 8.81 8.81 8.67 0 0 0
10/02/2022
8.81
 100 8.81 8.81 8.81 0 0 0
09/02/2022
8.81
 1,700 8.95 8.95 8.60 0 0 0
08/02/2022
8.95
 0 8.95 8.95 8.95 0 0 0
07/02/2022
8.95
 3,700 8.95 8.95 8.60 0 0 0
28/01/2022
8.95
 2,000 8.95 8.95 8.88 0 700 -0.0
27/01/2022
8.95
 0 8.95 8.95 8.95 0 0 0
26/01/2022
8.95
 0 8.95 8.95 8.95 0 0 0
25/01/2022
8.95
 100 8.95 8.95 8.95 0 0 0
24/01/2022
8.95
 200 8.95 8.95 8.95 0 0 0
21/01/2022
8.95
 1,000 8.67 9.03 8.81 0 0 0
20/01/2022
8.67
 400 8.24 8.67 8.60 0 0 0
19/01/2022
8.24
 2,600 8.60 8.60 8.24 0 2,600 -0.0
18/01/2022
8.60
 1,000 9.03 9.03 8.60 0 0 0
17/01/2022
9.03
 1,000 9.38 9.38 9.03 0 0 0
14/01/2022
9.38
 23,654 8.88 9.46 8.88 0 0 0
13/01/2022
8.88
 400 9.46 9.46 8.88 0 0 0
12/01/2022
9.46
 29,400 9.60 9.60 8.88 2,600 1,700 0.0
11/01/2022
9.60
 46,500 9.60 9.67 9.17 0 17,900 -0.2
10/01/2022
9.60
 37,710 8.81 9.60 8.95 100 14,800 -0.2
07/01/2022
8.81
 0 8.81 8.81 8.81 0 0 0
06/01/2022
8.81
 4,300 9.10 9.10 8.81 0 0 0
05/01/2022
9.10
 8,156 8.88 9.10 8.74 0 0 0
04/01/2022
8.88
 5,600 8.74 8.95 8.81 0 0 0
31/12/2021
8.74
 1,600 8.60 8.81 8.67 0 0 0
30/12/2021
8.60
 7,400 8.67 8.95 8.60 0 0 0
29/12/2021
8.67
 10,400 8.74 8.74 8.60 0 0 0
28/12/2021
8.74
 3,696 8.67 8.88 8.67 300 0 0.0
27/12/2021
8.67
 2,100 8.95 8.95 8.60 0 600 -0.0
24/12/2021
8.95
 8,000 8.95 8.95 8.74 0 6,700 -0.1
23/12/2021
8.95
 5,300 8.67 9.17 8.74 0 0 0
22/12/2021
8.67
 4,000 8.88 9.10 8.67 0 500 -0.0
21/12/2021
8.88
 4,000 8.95 8.95 8.88 1,500 0 0.0
20/12/2021
8.95
 9,450 9.03 9.17 8.95 3,400 900 0.0
17/12/2021
9.03
 2,300 9.03 9.17 9.03 500 200 0.0
16/12/2021
9.03
 200 9.17 9.17 9.03 0 0 0
15/12/2021
9.17
 3,000 9.03 9.17 8.95 1,000 220 0.0
14/12/2021
9.03
 5,500 9.38 9.60 9.03 100 0 0.0
13/12/2021
9.38
 7,310 8.60 9.38 9.03 0 3,000 -0.0
10/12/2021
8.60
 21,100 9.10 9.10 8.60 0 0 0
09/12/2021
9.10
 3,300 9.10 9.10 8.81 0 0 0
08/12/2021
9.10
 11,600 9.24 9.31 8.95 200 0 0.0
07/12/2021
9.24
 83 9.24 9.24 9.24 0 0 0
06/12/2021
9.24
 6,100 9.31 9.38 9.24 0 0 0
03/12/2021
9.31
 17,600 9.46 9.53 9.31 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |