Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/09/2021	7.52	31,830	7.52	7.66	7.38	4,200	0	0.0
31/08/2021	7.52	15,110	7.45	7.52	7.38	5,600	0	0.1
30/08/2021	7.45	9,600	7.45	7.52	7.38	4,000	400	0.0
27/08/2021	7.45	7,800	7.45	7.45	7.38	0	0	0
26/08/2021	7.45	1,316	7.45	7.45	7.38	0	0	0
25/08/2021	7.45	7,300	7.59	7.59	7.38	0	0	0
24/08/2021	7.59	4,900	7.52	7.59	7.52	3,000	0	0.0
23/08/2021	7.52	600	7.52	7.52	7.52	0	0	0
20/08/2021	7.52	30,542	7.66	7.66	7.09	0	0	0
19/08/2021	7.66	100	7.66	7.66	7.66	0	0	0
18/08/2021	7.66	500	7.74	7.74	7.66	0	0	0
17/08/2021	7.74	42,700	7.81	7.95	7.74	36,000	3,552	0.4
16/08/2021	7.81	34,500	7.52	8.02	7.52	0	0	0
13/08/2021	7.52	24,200	7.38	7.52	7.38	500	1,000	-0.0
12/08/2021	7.38	55,600	7.31	7.38	7.24	14,000	11,900	0.0
11/08/2021	7.31	47,900	7.16	7.38	7.16	7,900	10,900	-0.0
10/08/2021	7.16	7,900	7.09	7.24	7.16	500	0	0.0
09/08/2021	7.09	5,800	7.24	7.24	7.09	0	0	0
06/08/2021	7.24	6,400	7.09	7.24	7.09	0	0	0
05/08/2021	7.09	16,900	7.24	7.24	7.09	0	0	0
04/08/2021	7.24	4,200	7.31	7.31	7.16	0	0	0
03/08/2021	7.31	5,200	7.31	7.31	7.16	0	0	0
02/08/2021	7.31	5,500	7.16	7.31	7.16	0	0	0
30/07/2021	7.16	17,600	7.16	7.16	7.09	0	0	0
29/07/2021	7.16	6,600	7.24	7.24	7.16	0	0	0
28/07/2021	7.24	600	7.24	7.24	7.24	0	0	0
27/07/2021	7.24	500	7.31	7.31	7.24	0	0	0
26/07/2021	7.31	13,000	7.24	7.38	7.24	10,000	0	0.1
23/07/2021	7.24	6,000	7.16	7.24	7.16	0	0	0
22/07/2021	7.16	5,300	7.16	7.24	7.16	0	0	0
21/07/2021	7.16	3,800	7.16	7.38	7.16	300	0	0.0
20/07/2021	7.16	400	6.88	7.16	7.09	0	0	0
19/07/2021	6.88	2,000	7.24	7.24	6.88	1,000	0	0.0
16/07/2021	7.24	0	7.24	7.24	7.24	0	0	0
15/07/2021	7.24	500	7.09	7.24	7.16	0	0	0
14/07/2021	7.09	9,700	7.38	7.38	6.95	0	0	0
13/07/2021	7.38	4,300	7.16	7.45	7.16	3,300	0	0.0
12/07/2021	7.16	5,700	7.24	7.24	7.09	100	0	0.0
09/07/2021	7.24	2,312	7.31	7.31	7.09	0	0	0
08/07/2021	7.31	3,000	7.31	7.31	7.24	0	0	0
07/07/2021	7.31	8,400	7.38	7.38	7.16	0	0	0
06/07/2021	7.38	3,500	7.38	7.38	7.31	0	0	0
05/07/2021	7.38	6,800	7.31	7.45	6.73	2,000	0	0.0
02/07/2021	7.31	5,300	7.31	7.38	7.24	2,000	0	0.0
01/07/2021	7.31	6,000	7.45	7.45	7.31	0	0	0
30/06/2021	7.45	2,000	7.45	7.52	7.38	0	0	0
29/06/2021	7.45	2,700	7.52	7.52	7.45	0	0	0
28/06/2021	7.52	37,100	7.45	7.74	7.45	0	0	0
25/06/2021	7.45	300	7.45	7.45	7.38	0	0	0
24/06/2021	7.45	0	7.45	7.45	7.45	0	0	0
23/06/2021	7.45	8,600	7.45	7.45	7.38	0	0	0
22/06/2021	7.45	3,300	7.45	7.45	7.38	0	0	0
21/06/2021	7.45	480	7.45	7.45	7.31	0	0	0
18/06/2021	7.45	5,700	7.45	7.45	7.38	0	0	0
17/06/2021	7.45	5,100	7.45	7.45	7.38	0	0	0
16/06/2021	7.45	4,700	7.38	7.45	7.31	0	0	0
15/06/2021	7.38	16,500	7.38	7.45	7.31	0	400	-0.0
14/06/2021	7.38	3,400	7.38	7.38	7.31	2,000	0	0.0
11/06/2021	7.38	5,000	7.31	7.38	7.31	0	0	0
10/06/2021	7.31	200	7.38	7.38	7.31	0	0	0
09/06/2021	7.38	2,700	7.38	7.38	7.16	0	0	0
08/06/2021	7.38	17	7.38	7.38	7.38	0	0	0
07/06/2021	7.38	20,500	7.38	7.38	7.16	0	0	0
04/06/2021	7.38	4,700	7.38	7.38	7.31	0	0	0
03/06/2021	7.38	6,400	7.38	7.38	7.16	0	0	0
02/06/2021	7.38	11,700	7.38	7.38	7.38	10,000	0	0.1
01/06/2021	7.38	2,800	7.38	7.38	7.16	0	0	0
31/05/2021	7.38	5,600	7.38	7.45	6.88	0	0	0
28/05/2021	7.38	700	7.24	7.45	7.38	0	0	0
27/05/2021	7.24	1,600	7.31	7.31	7.24	0	0	0

Page:
<<
11
12
13
>>

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

CTCP Bê tông Hòa Cầm - Intimex (hcc)

THỐNG KÊ GIAO DỊCH