CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.50
0
(0%)
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
(2026-04-01) 		1.60 6.43% 40,100 0 0
23.80
27.40
26.50
2 tháng
(2026-03-02) 		0.40 1.53% 216,300 -500 -0.0
23.80
30
26.50
3 tháng
(2026-02-02) 		-1 -3.64% 286,900 3,200 0.1
23.80
30
26.50
6 tháng
(2025-11-03) 		0.70 2.71% 750,700 2,200 0.0
23.50
31.50
26.50
12 tháng
(2025-05-06) 		9.06 51.94% 2,084,800 40,400 0.9
16.33
31.50
26.50
24 tháng
(2024-05-13) 		17.61 198.24% 3,433,491 64,606 1.3
8.89
31.50
26.50
36 tháng
(2023-05-17) 		18.37 225.88% 5,678,894 -487,493 -5.4
7.71
31.50
26.50
60 tháng
(2021-05-27) 		19.26 266.27% 8,854,783 93,079 1.0
6.28
31.50
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
7.16
 4,310 7.09 7.16 7.09 0 0 0
17/02/2021
7.09
 14,700 7.02 7.24 7.02 0 0 0
09/02/2021
7.02
 30,574 7.02 7.09 6.95 0 0 0
08/02/2021
7.02
 10,700 7.09 7.38 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |