CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
7.31
 86,400 7.31 7.38 7.16 0 0 0
25/05/2021
7.31
 57,400 7.31 7.38 7.24 0 0 0
24/05/2021
7.31
 300 7.24 7.52 7.31 0 100 -0.0
21/05/2021
7.24
 600 7.24 7.24 7.16 0 0 0
20/05/2021
7.24
 1,200 7.31 7.31 7.24 0 0 0
19/05/2021
7.31
 11,500 7.38 7.38 7.16 0 0 0
18/05/2021
7.38
 3,700 7.38 7.38 7.31 0 0 0
17/05/2021
7.38
 300 7.38 7.38 7.38 0 0 0
14/05/2021
7.38
 700 7.52 7.52 7.38 0 0 0
13/05/2021
7.52
 6,100 7.38 7.52 7.38 500 100 0.0
12/05/2021
7.38
 15,100 7.38 7.52 7.38 0 0 0
11/05/2021
7.38
 25,100 7.52 7.52 7.31 0 0 0
10/05/2021
7.52
 0 7.52 7.52 7.52 0 0 0
07/05/2021
7.52
 4,200 7.45 7.52 7.38 0 0 0
06/05/2021
7.45
 6,420 7.52 7.59 7.45 0 0 0
05/05/2021
7.52
 800 7.45 7.59 7.52 0 0 0
04/05/2021
7.45
 6,160 7.45 7.45 7.38 0 0 0
29/04/2021
7.45
 5,200 7.45 7.52 7.45 0 0 0
28/04/2021
7.45
 10,402 7.52 7.52 7.45 0 0 0
27/04/2021
7.52
 0 7.52 7.52 7.52 0 0 0
26/04/2021
7.52
 10,300 7.52 7.52 7.52 0 0 0
23/04/2021
7.52
 89,180 7.52 7.52 7.52 71,000 0 0.7
22/04/2021
7.52
 10,000 7.59 7.59 7.52 0 0 0
20/04/2021
7.59
 17,100 7.59 7.66 7.59 0 0 0
19/04/2021
7.59
 7,900 7.66 7.66 7.59 0 0 0
16/04/2021
7.66
 11,900 7.59 7.81 7.59 5,100 0 0.1
15/04/2021
7.59
 40,500 7.66 7.81 7.52 0 0 0
14/04/2021
7.66
 5,200 7.59 7.74 7.59 0 0 0
13/04/2021
7.59
 13,917 7.59 7.59 7.52 0 0 0
12/04/2021
7.59
 54,941 7.59 7.59 7.45 0 0 0
09/04/2021
7.59
 11,000 7.59 7.74 7.59 0 0 0
08/04/2021
7.59
 14,800 7.52 7.59 7.38 0 0 0
07/04/2021
7.52
 9,614 7.59 7.59 7.52 1,800 0 0.0
06/04/2021
7.59
 6,170 7.66 7.66 7.59 3,500 0 0.0
05/04/2021
7.66
 9,201 7.74 7.74 7.59 600 0 0.0
02/04/2021
7.74
 21,341 7.66 7.74 7.59 4,100 0 0.0
01/04/2021
7.66
 36,272 7.59 7.74 7.59 20,200 0 0.2
31/03/2021
7.59
 20,200 7.66 7.74 7.59 8,700 0 0.1
30/03/2021
7.66
 33,043 7.66 7.66 7.52 15,000 0 0.2
29/03/2021
7.66
 18,500 7.66 7.66 7.52 6,400 0 0.1
26/03/2021
7.66
 23,300 7.74 7.88 7.45 1,100 2,700 -0.0
25/03/2021
7.74
 40,003 7.45 7.81 7.45 6,200 0 0.1
24/03/2021
7.45
 11,814 7.52 7.52 7.45 2,700 0 0.0
23/03/2021
7.52
 21,100 7.52 7.59 7.45 0 0 0
22/03/2021
7.52
 29,800 7.45 7.52 7.38 3,800 72 0.0
19/03/2021
7.45
 5,697 7.45 7.45 7.31 0 0 0
18/03/2021
7.45
 7,600 7.38 7.45 7.31 0 0 0
17/03/2021
7.38
 5,000 7.38 7.45 7.31 4,000 0 0.0
16/03/2021
7.38
 21,900 7.45 7.45 7.31 0 0 0
15/03/2021
7.45
 9,400 7.38 7.45 7.31 0 4,300 -0.0
12/03/2021
7.38
 15,500 7.66 7.66 7.31 0 0 0
11/03/2021
7.66
 29,200 7.31 7.66 7.31 0 0 0
10/03/2021
7.31
 17,737 7.31 7.31 7.24 0 0 0
09/03/2021
7.31
 12,801 7.24 7.31 7.24 0 0 0
08/03/2021
7.24
 22,200 7.16 7.31 7.16 0 0 0
05/03/2021
7.16
 11,800 7.24 7.24 6.95 0 0 0
04/03/2021
7.24
 2,000 7.16 7.24 7.16 0 0 0
03/03/2021
7.16
 6,196 7.09 7.16 7.16 100 0 0.0
02/03/2021
7.09
 5,802 7.16 7.16 7.09 0 0 0
01/03/2021
7.16
 5,697 7.09 7.24 7.09 400 0 0.0
26/02/2021
7.09
 6,303 7.16 7.16 7.09 0 0 0
25/02/2021
7.16
 6,000 7.16 7.16 7.09 0 0 0
24/02/2021
7.16
 22,523 7.16 7.24 7.09 0 0 0
23/02/2021
7.16
 4,400 7.09 7.16 7.09 900 0 0.0
22/02/2021
7.09
 5,500 7.16 7.24 7.09 200 0 0.0
19/02/2021
7.16
 13,600 7.16 7.16 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |