CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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
(2026-02-23) 		1.60 6.06% 65,700 -500 -0.0
24.50
30
30
2 tháng
(2026-01-19) 		-2.60 -8.50% 133,600 12,200 0.3
24.50
30.60
30
3 tháng
(2025-12-18) 		2.70 10.67% 488,000 3,300 0.1
24.50
31.50
30
6 tháng
(2025-09-19) 		4.10 17.15% 787,000 9,200 0.2
23.50
31.50
30
12 tháng
(2025-03-24) 		15.27 119.88% 2,147,700 40,701 1.0
11.81
31.50
30
24 tháng
(2024-03-28) 		18.95 209.29% 3,337,559 85,206 1.5
8.89
31.50
30
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,849 -487,293 -5.4
7.02
31.50
30
60 tháng
(2021-04-13) 		20.41 268.75% 9,106,462 169,479 1.8
6.28
31.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
7.95
 300 7.95 7.95 7.95 0 0 0
02/08/2022
7.95
 0 7.95 7.95 7.95 0 0 0
01/08/2022
7.95
 2,000 7.45 8.17 7.95 0 0 0
29/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
28/07/2022
7.45
 38 7.45 7.45 7.45 0 0 0
27/07/2022
7.45
 100 8.02 8.02 7.45 0 0 0
26/07/2022
8.02
 4,850 8.09 8.09 7.31 0 4,550 -0.0
25/07/2022
8.09
 27,500 7.52 8.09 7.02 27,400 27,400 0
22/07/2022
7.52
 500 7.52 7.52 7.52 0 0 0
21/07/2022
7.52
 0 7.52 7.52 7.52 0 0 0
20/07/2022
7.52
 400 7.24 7.52 6.59 0 0 0
19/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
18/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
15/07/2022
7.24
 33 7.24 7.24 7.24 0 0 0
14/07/2022
7.24
 0 7.24 7.24 7.24 0 0 0
13/07/2022
7.24
 1,200 6.59 7.24 7.24 0 0 0
12/07/2022
6.59
 2,300 7.31 7.31 6.59 0 2,200 -0.0
11/07/2022
7.31
 100 7.16 7.31 7.31 0 0 0
08/07/2022
7.16
 1,200 7.16 7.16 7.16 0 0 0
07/07/2022
7.16
 0 7.16 7.16 7.16 0 0 0
06/07/2022
7.16
 600 7.24 7.24 7.09 0 0 0
05/07/2022
7.24
 400 7.81 7.81 7.24 0 0 0
04/07/2022
7.81
 3,300 7.59 7.81 7.16 0 3,200 -0.0
01/07/2022
7.59
 100 7.95 7.95 7.59 0 0 0
30/06/2022
7.95
 200 7.81 7.95 7.88 0 0 0
29/06/2022
7.81
 500 7.81 7.81 7.81 0 0 0
28/06/2022
7.81
 1,200 7.88 7.88 7.81 0 0 0
27/06/2022
7.88
 2,100 8.02 8.02 7.24 0 100 -0.0
24/06/2022
8.02
 200 7.88 8.02 7.16 0 0 0
23/06/2022
7.88
 2,000 7.16 7.88 7.81 0 0 0
22/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
21/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
20/06/2022
7.16
 1,100 7.38 7.38 7.09 0 0 0
17/06/2022
7.38
 600 7.38 7.38 7.38 0 0 0
16/06/2022
7.38
 2,610 7.09 7.52 7.38 0 0 0
15/06/2022
7.09
 2,300 7.88 7.88 7.09 0 0 0
14/06/2022
7.88
 100 8.17 8.17 7.88 0 0 0
13/06/2022
8.17
 2,100 8.24 8.24 7.88 0 0 0
10/06/2022
8.24
 0 8.24 8.24 8.24 0 0 0
09/06/2022
8.24
 0 8.24 8.24 8.24 0 0 0
08/06/2022
8.24
 800 8.38 8.38 8.24 0 0 0
07/06/2022
8.38
 0 8.38 8.38 8.38 0 0 0
06/06/2022
8.38
 100 8.24 8.38 8.38 0 0 0
03/06/2022
8.24
 4,500 8.24 8.24 8.24 4,500 0 0.1
02/06/2022
8.24
 3,200 8.24 8.24 7.74 0 0 0
01/06/2022
8.24
 210 8.52 8.52 7.88 0 0 0
31/05/2022
8.52
 0 8.52 8.52 8.52 0 0 0
30/05/2022
8.52
 0 8.52 8.52 8.52 0 0 0
27/05/2022
8.52
 100 7.88 8.52 8.52 0 0 0
26/05/2022
7.88
 24,600 8.38 8.38 7.74 0 0 0
25/05/2022
8.38
 1,400 7.74 8.38 7.09 0 0 0
24/05/2022
7.74
 0 7.74 7.74 7.74 0 0 0
23/05/2022
7.74
 100 8.45 8.45 7.74 0 0 0
20/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
19/05/2022
8.45
 2,600 8.45 8.45 7.74 0 0 0
18/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
17/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
16/05/2022
8.45
 1,600 7.74 8.45 7.74 0 0 0
13/05/2022
7.74
 2,400 8.45 8.45 7.66 0 0 0
12/05/2022
8.45
 100 8.45 8.45 8.45 0 0 0
11/05/2022
8.45
 10 8.45 8.45 8.45 0 0 0
10/05/2022
8.45
 0 8.45 8.45 8.45 0 0 0
09/05/2022
8.45
 300 8.52 8.52 8.45 0 0 0
06/05/2022
8.52
 400 8.52 8.52 8.52 0 0 0
05/05/2022
8.52
 600 8.52 8.52 8.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |