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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |