CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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
(2025-12-29) 		0.60 2.02% 211,300 -8,700 -0.3
29
30.80
29.70
2 tháng
(2025-12-01) 		6.30 26.25% 388,100 -10,900 -0.3
23.50
31.50
29.70
3 tháng
(2025-10-30) 		3.30 12.22% 434,200 -10,000 -0.3
23.50
31.50
29.70
6 tháng
(2025-08-01) 		9.08 42.76% 977,700 22,700 0.5
20.30
31.50
29.70
12 tháng
(2025-02-03) 		18.03 146.88% 2,201,118 37,801 0.7
11.81
31.50
29.70
24 tháng
(2024-02-15) 		21.58 247.56% 3,309,749 94,106 1.4
8.63
31.50
29.70
36 tháng
(2023-02-13) 		23.35 336.04% 5,394,668 -499,400 -5.7
6.95
31.50
29.70
60 tháng
(2021-02-23) 		23.14 322.98% 9,562,117 229,707 2.2
6.28
31.50
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
9.46
 5,100 9.46 9.67 9.17 0 0 0
01/12/2021
9.46
 3,200 9.38 9.67 9.38 0 0 0
30/11/2021
9.38
 10,600 9.46 9.46 9.31 0 0 0
29/11/2021
9.46
 11,800 9.67 9.67 9.31 0 0 0
26/11/2021
9.67
 7,000 9.60 9.74 9.60 4,500 0 0.1
25/11/2021
9.60
 12,900 9.67 9.74 9.60 8,400 0 0.1
24/11/2021
9.67
 7,600 9.60 9.67 9.60 0 0 0
23/11/2021
9.60
 1,200 9.31 9.60 9.46 0 0 0
22/11/2021
9.31
 18,100 9.74 10.03 9.31 12,200 1,000 0.2
19/11/2021
9.74
 13,200 9.96 9.96 9.67 6,800 0 0.1
18/11/2021
9.96
 14,300 9.96 10.10 9.67 0 3,200 -0.0
17/11/2021
9.96
 9,200 9.89 10.03 9.60 0 0 0
16/11/2021
9.89
 2,900 10.24 10.24 9.81 0 1,100 -0.0
15/11/2021
10.24
 28,700 9.53 10.32 9.53 2,200 0 0.0
12/11/2021
9.53
 49,400 9.38 9.53 9.31 12,500 2,000 0.1
11/11/2021
9.38
 30,400 9.38 9.38 9.31 12,800 1,000 0.2
10/11/2021
9.38
 19,553 9.38 9.46 9.38 9,200 1,000 0.1
09/11/2021
9.38
 11,300 9.31 9.46 9.31 700 0 0.0
08/11/2021
9.31
 26,200 9.38 9.38 9.24 12,300 0 0.2
05/11/2021
9.38
 13,800 9.38 9.38 9.31 9,100 0 0.1
04/11/2021
9.38
 16,100 9.31 9.46 9.31 9,100 0 0.1
03/11/2021
9.31
 33,600 9.38 9.53 9.24 11,900 0 0.2
02/11/2021
9.38
 55,000 9.17 9.38 9.10 17,500 0 0.2
01/11/2021
9.17
 38,700 9.31 9.31 9.17 9,000 0 0.1
29/10/2021
9.31
 21,400 9.17 9.67 9.17 0 3,000 -0.0
28/10/2021
9.17
 17,800 9.17 9.31 9.10 0 2,900 -0.0
27/10/2021
9.17
 63,000 8.81 9.17 8.88 0 2,800 -0.0
26/10/2021
8.81
 43,000 8.60 9.03 8.60 6,900 15,100 -0.1
25/10/2021
8.60
 51,900 8.52 8.74 8.52 3,300 22,100 -0.2
22/10/2021
8.52
 2,400 8.45 8.52 8.45 300 0 0.0
21/10/2021
8.45
 13,680 8.38 8.45 8.38 11,600 0 0.1
20/10/2021
8.38
 23,500 8.45 8.52 8.38 11,700 0 0.1
19/10/2021
8.45
 21,400 8.45 8.52 8.45 16,000 9,600 0.1
18/10/2021
8.45
 11,800 8.60 8.60 8.45 4,100 800 0.0
15/10/2021
8.60
 1,900 8.60 8.60 8.45 300 800 -0.0
14/10/2021
8.60
 13,810 8.45 8.60 8.45 5,800 0 0.1
13/10/2021
8.45
 26,300 8.60 8.67 8.45 22,600 0 0.3
12/10/2021
8.60
 30,005 8.38 8.74 8.45 12,500 10,400 0.0
11/10/2021
8.38
 17,800 8.31 8.60 8.31 8,000 0 0.1
08/10/2021
8.31
 21,700 8.31 8.38 8.24 8,800 0 0.1
07/10/2021
8.31
 8,001 8.38 8.38 8.24 1,000 0 0.0
06/10/2021
8.38
 100 8.38 8.38 8.38 0 0 0
05/10/2021
8.38
 10,204 8.24 9.03 8.24 0 0 0
04/10/2021
8.24
 11,908 8.24 8.24 7.74 0 0 0
01/10/2021
8.24
 7,200 8.31 8.31 8.24 3,000 0 0.0
30/09/2021
8.31
 4,300 8.24 8.31 8.17 1,200 0 0.0
29/09/2021
8.24
 17,400 8.17 8.24 8.17 12,900 0 0.1
28/09/2021
8.17
 21,100 8.24 8.24 8.17 8,400 0 0.1
27/09/2021
8.24
 20,927 8.31 8.38 8.17 13,000 14,700 -0.0
24/09/2021
8.31
 17,900 8.38 8.45 8.31 2,400 0 0.0
23/09/2021
8.38
 15,501 8.38 8.38 8.31 2,200 0 0.0
22/09/2021
8.38
 30,168 8.24 8.38 8.09 19,100 0 0.2
21/09/2021
8.24
 28,700 8.31 8.38 8.24 11,300 0 0.1
20/09/2021
8.31
 39,300 8.38 8.38 8.24 21,600 0 0.2
17/09/2021
8.38
 30,200 8.24 8.45 8.24 14,500 5,000 0.1
16/09/2021
8.24
 37,400 8.24 8.38 8.24 19,000 0 0.2
15/09/2021
8.24
 48,300 8.09 8.31 8.09 13,900 0 0.2
14/09/2021
8.09
 13,800 8.09 8.24 8.09 4,800 0 0.1
13/09/2021
8.09
 61,809 7.95 8.24 7.88 38,400 0 0.4
10/09/2021
7.95
 37,101 7.81 7.95 7.81 0 0 0
09/09/2021
7.81
 29,069 7.81 7.81 7.66 16,500 20 0.2
08/09/2021
7.81
 41,530 7.74 7.81 7.74 28,300 0 0.3
07/09/2021
7.74
 28,026 7.66 7.88 7.52 6,600 0 0.1
06/09/2021
7.66
 68,000 7.52 7.66 7.45 13,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |