CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.40
0.10
(0.38%)
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
(2026-05-20) 		0 0% 14,500 0 0
25.50
26.50
26.40
2 tháng
(2026-04-20) 		0.40 1.54% 55,400 0 0
25.50
27.50
26.40
3 tháng
(2026-03-23) 		-2.50 -8.68% 196,500 0 0
23.80
28.80
26.40
6 tháng
(2025-12-22) 		-2.70 -9.31% 688,600 3,500 0.1
23.80
31.50
26.40
12 tháng
(2025-06-24) 		9.32 54.90% 2,026,400 43,000 1.0
16.61
31.50
26.40
24 tháng
(2024-07-01) 		16.49 168.16% 3,256,487 68,106 1.3
9.81
31.50
26.40
36 tháng
(2023-07-05) 		17.65 204.08% 5,668,547 -468,008 -5.1
7.71
31.50
26.40
60 tháng
(2021-07-15) 		19.06 263.51% 8,686,874 74,079 0.8
6.28
31.50
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |