CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
7.26
 0 7.26 7.26 7.26 0 0 0
25/01/2022
7.26
 100 7.26 7.26 7.26 0 0 0
24/01/2022
7.26
 200 7.26 7.26 7.26 0 0 0
21/01/2022
7.26
 1,000 7.03 7.32 7.15 0 0 0
20/01/2022
7.03
 400 6.68 7.03 6.97 0 0 0
19/01/2022
6.68
 2,600 6.97 6.97 6.68 0 2,600 -0.0
18/01/2022
6.97
 1,000 7.32 7.32 6.97 0 0 0
17/01/2022
7.32
 1,000 7.61 7.61 7.32 0 0 0
14/01/2022
7.61
 23,654 7.21 7.67 7.21 0 0 0
13/01/2022
7.21
 400 7.67 7.67 7.21 0 0 0
12/01/2022
7.67
 29,400 7.79 7.79 7.21 2,600 1,700 0.0
11/01/2022
7.79
 46,500 7.79 7.85 7.44 0 17,900 -0.2
10/01/2022
7.79
 37,710 7.15 7.79 7.26 100 14,800 -0.2
07/01/2022
7.15
 0 7.15 7.15 7.15 0 0 0
06/01/2022
7.15
 4,300 7.38 7.38 7.15 0 0 0
05/01/2022
7.38
 8,156 7.21 7.38 7.09 0 0 0
04/01/2022
7.21
 5,600 7.09 7.26 7.15 0 0 0
31/12/2021
7.09
 1,600 6.97 7.15 7.03 0 0 0
30/12/2021
6.97
 7,400 7.03 7.26 6.97 0 0 0
29/12/2021
7.03
 10,400 7.09 7.09 6.97 0 0 0
28/12/2021
7.09
 3,696 7.03 7.21 7.03 300 0 0.0
27/12/2021
7.03
 2,100 7.26 7.26 6.97 0 600 -0.0
24/12/2021
7.26
 8,000 7.26 7.26 7.09 0 6,700 -0.1
23/12/2021
7.26
 5,300 7.03 7.44 7.09 0 0 0
22/12/2021
7.03
 4,000 7.21 7.38 7.03 0 500 -0.0
21/12/2021
7.21
 4,000 7.26 7.26 7.21 1,500 0 0.0
20/12/2021
7.26
 9,450 7.32 7.44 7.26 3,400 900 0.0
17/12/2021
7.32
 2,300 7.32 7.44 7.32 500 200 0.0
16/12/2021
7.32
 200 7.44 7.44 7.32 0 0 0
15/12/2021
7.44
 3,000 7.32 7.44 7.26 1,000 220 0.0
14/12/2021
7.32
 5,500 7.61 7.79 7.32 100 0 0.0
13/12/2021
7.61
 7,310 6.97 7.61 7.32 0 3,000 -0.0
10/12/2021
6.97
 21,100 7.38 7.38 6.97 0 0 0
09/12/2021
7.38
 3,300 7.38 7.38 7.15 0 0 0
08/12/2021
7.38
 11,600 7.50 7.56 7.26 200 0 0.0
07/12/2021
7.50
 83 7.50 7.50 7.50 0 0 0
06/12/2021
7.50
 6,100 7.56 7.61 7.50 0 0 0
03/12/2021
7.56
 17,600 7.67 7.73 7.56 200 0 0.0
02/12/2021
7.67
 5,100 7.67 7.85 7.44 0 0 0
01/12/2021
7.67
 3,200 7.61 7.85 7.61 0 0 0
30/11/2021
7.61
 10,600 7.67 7.67 7.56 0 0 0
29/11/2021
7.67
 11,800 7.85 7.85 7.56 0 0 0
26/11/2021
7.85
 7,000 7.79 7.90 7.79 4,500 0 0.1
25/11/2021
7.79
 12,900 7.85 7.90 7.79 8,400 0 0.1
24/11/2021
7.85
 7,600 7.79 7.85 7.79 0 0 0
23/11/2021
7.79
 1,200 7.56 7.79 7.67 0 0 0
22/11/2021
7.56
 18,100 7.90 8.14 7.56 12,200 1,000 0.2
19/11/2021
7.90
 13,200 8.08 8.08 7.85 6,800 0 0.1
18/11/2021
8.08
 14,300 8.08 8.19 7.85 0 3,200 -0.0
17/11/2021
8.08
 9,200 8.02 8.14 7.79 0 0 0
16/11/2021
8.02
 2,900 8.31 8.31 7.96 0 1,100 -0.0
15/11/2021
8.31
 28,700 7.73 8.37 7.73 2,200 0 0.0
12/11/2021
7.73
 49,400 7.61 7.73 7.56 12,500 2,000 0.1
11/11/2021
7.61
 30,400 7.61 7.61 7.56 12,800 1,000 0.2
10/11/2021
7.61
 19,553 7.61 7.67 7.61 9,200 1,000 0.1
09/11/2021
7.61
 11,300 7.56 7.67 7.56 700 0 0.0
08/11/2021
7.56
 26,200 7.61 7.61 7.50 12,300 0 0.2
05/11/2021
7.61
 13,800 7.61 7.61 7.56 9,100 0 0.1
04/11/2021
7.61
 16,100 7.56 7.67 7.56 9,100 0 0.1
03/11/2021
7.56
 33,600 7.61 7.73 7.50 11,900 0 0.2
02/11/2021
7.61
 55,000 7.44 7.61 7.38 17,500 0 0.2
01/11/2021
7.44
 38,700 7.56 7.56 7.44 9,000 0 0.1
29/10/2021
7.56
 21,400 7.44 7.85 7.44 0 3,000 -0.0
28/10/2021
7.44
 17,800 7.44 7.56 7.38 0 2,900 -0.0
27/10/2021
7.44
 63,000 7.15 7.44 7.21 0 2,800 -0.0
26/10/2021
7.15
 43,000 6.97 7.32 6.97 6,900 15,100 -0.1
25/10/2021
6.97
 51,900 6.92 7.09 6.92 3,300 22,100 -0.2
22/10/2021
6.92
 2,400 6.86 6.92 6.86 300 0 0.0
21/10/2021
6.86
 13,680 6.80 6.86 6.80 11,600 0 0.1
20/10/2021
6.80
 23,500 6.86 6.92 6.80 11,700 0 0.1
19/10/2021
6.86
 21,400 6.86 6.92 6.86 16,000 9,600 0.1
18/10/2021
6.86
 11,800 6.97 6.97 6.86 4,100 800 0.0
15/10/2021
6.97
 1,900 6.97 6.97 6.86 300 800 -0.0
14/10/2021
6.97
 13,810 6.86 6.97 6.86 5,800 0 0.1
13/10/2021
6.86
 26,300 6.97 7.03 6.86 22,600 0 0.3
12/10/2021
6.97
 30,005 6.80 7.09 6.86 12,500 10,400 0.0
11/10/2021
6.80
 17,800 6.74 6.97 6.74 8,000 0 0.1
08/10/2021
6.74
 21,700 6.74 6.80 6.68 8,800 0 0.1
07/10/2021
6.74
 8,001 6.80 6.80 6.68 1,000 0 0.0
06/10/2021
6.80
 100 6.80 6.80 6.80 0 0 0
05/10/2021
6.80
 10,204 6.68 7.32 6.68 0 0 0
04/10/2021
6.68
 11,908 6.68 6.68 6.28 0 0 0
01/10/2021
6.68
 7,200 6.74 6.74 6.68 3,000 0 0.0
30/09/2021
6.74
 4,300 6.68 6.74 6.63 1,200 0 0.0
29/09/2021
6.68
 17,400 6.63 6.68 6.63 12,900 0 0.1
28/09/2021
6.63
 21,100 6.68 6.68 6.63 8,400 0 0.1
27/09/2021
6.68
 20,927 6.74 6.80 6.63 13,000 14,700 -0.0
24/09/2021
6.74
 17,900 6.80 6.86 6.74 2,400 0 0.0
23/09/2021
6.80
 15,501 6.80 6.80 6.74 2,200 0 0.0
22/09/2021
6.80
 30,168 6.68 6.80 6.57 19,100 0 0.2
21/09/2021
6.68
 28,700 6.74 6.80 6.68 11,300 0 0.1
20/09/2021
6.74
 39,300 6.80 6.80 6.68 21,600 0 0.2
17/09/2021
6.80
 30,200 6.68 6.86 6.68 14,500 5,000 0.1
16/09/2021
6.68
 37,400 6.68 6.80 6.68 19,000 0 0.2
15/09/2021
6.68
 48,300 6.57 6.74 6.57 13,900 0 0.2
14/09/2021
6.57
 13,800 6.57 6.68 6.57 4,800 0 0.1
13/09/2021
6.57
 61,809 6.45 6.68 6.39 38,400 0 0.4
10/09/2021
6.45
 37,101 6.34 6.45 6.34 0 0 0
09/09/2021
6.34
 29,069 6.34 6.34 6.22 16,500 20 0.2
08/09/2021
6.34
 41,530 6.28 6.34 6.28 28,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |