CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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
(2026-02-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
7.09
 14,900 7.09 7.16 6.95 6,000 3,000 0.0
04/02/2021
7.09
 2,700 6.95 7.09 6.95 0 0 0
03/02/2021
6.95
 9,800 7.09 7.09 6.95 0 800 -0.0
02/02/2021
7.09
 4,903 6.66 7.09 6.95 0 0 0
01/02/2021
6.66
 9,400 7.16 7.16 6.66 2,000 0 0.0
29/01/2021
7.16
 19,900 6.52 7.16 6.59 1,000 3,500 -0.0
28/01/2021
6.52
 41,908 7.16 7.16 6.45 4,400 0 0.0
27/01/2021
7.16
 25,500 7.31 7.31 7.09 0 0 0
26/01/2021
7.31
 46,500 7.31 7.38 7.02 3,000 0 0.0
25/01/2021
7.31
 37,300 7.31 7.38 7.24 0 0 0
22/01/2021
7.31
 39,300 7.45 7.52 7.24 0 0 0
21/01/2021
7.45
 7,600 7.52 7.66 7.45 3,000 0 0.0
20/01/2021
7.52
 5,200 7.38 7.52 7.16 0 0 0
19/01/2021
7.38
 33,300 7.74 7.74 7.16 0 0 0
18/01/2021
7.74
 23,000 7.74 7.81 7.52 0 0 0
15/01/2021
7.74
 15,300 7.66 7.88 7.74 0 0 0
14/01/2021
7.66
 28,200 7.66 7.81 7.66 0 0 0
13/01/2021
7.66
 31,300 7.59 7.88 7.66 0 0 0
12/01/2021
7.59
 65,700 7.31 7.74 7.31 0 0 0
11/01/2021
7.31
 8,000 7.31 7.38 7.24 3,500 1,600 0.0
08/01/2021
7.31
 36,200 7.31 7.45 7.24 1,000 2,000 -0.0
07/01/2021
7.31
 19,700 7.31 7.45 7.31 0 0 0
06/01/2021
7.31
 25,710 7.45 7.45 7.31 0 0 0
05/01/2021
7.45
 200 7.45 7.45 7.45 0 0 0
04/01/2021
7.45
 7,300 7.45 7.45 7.24 0 0 0
31/12/2020
7.45
 12,000 7.31 7.45 7.31 0 0 0
30/12/2020
7.31
 4,620 7.38 7.38 7.31 0 0 0
29/12/2020
7.38
 35,904 7.24 7.45 7.16 0 0 0
28/12/2020
7.24
 31,010 7.45 7.52 7.16 100 0 0.0
25/12/2020
7.45
 17,651 7.45 7.45 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |