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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |