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)
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
24/12/2020
7.45
 14,900 7.59 7.88 7.38 3,500 0 0.0
23/12/2020
7.59
 30,210 7.45 7.59 7.31 0 0 0
22/12/2020
7.45
 6,900 7.52 7.52 7.31 0 0 0
21/12/2020
7.52
 20,812 7.45 7.74 7.16 0 0 0
18/12/2020
7.45
 440 7.31 7.45 7.45 0 0 0
17/12/2020
7.31
 6,250 7.31 7.45 7.31 100 0 0.0
16/12/2020
7.31
 33,000 7.31 7.31 7.16 0 0 0
15/12/2020
7.31
 12,958 7.16 7.31 7.16 0 258 -0.0
14/12/2020
7.16
 30,320 7.16 7.31 7.16 0 0 0
11/12/2020
7.16
 57,700 6.95 7.16 6.95 0 0 0
10/12/2020
6.95
 40,500 6.95 6.95 6.88 1,500 0 0.0
09/12/2020
6.95
 17,759 6.95 6.95 6.95 0 0 0
08/12/2020
6.95
 8,000 6.95 7.02 6.95 0 0 0
07/12/2020
6.95
 47,800 6.88 6.95 6.88 0 0 0
04/12/2020
6.88
 41,800 7.02 7.02 6.88 0 0 0
03/12/2020
7.02
 23,100 7.02 7.02 6.95 0 0 0
02/12/2020
7.02
 16,300 7.09 7.09 6.95 0 0 0
01/12/2020
7.09
 26,600 7.02 7.09 6.88 0 0 0
30/11/2020
7.02
 43,910 6.95 7.02 6.88 0 0 0
27/11/2020
6.95
 27,702 7.02 7.02 6.88 0 0 0
26/11/2020
7.02
 13,400 6.95 7.09 6.95 0 0 0
25/11/2020
6.95
 19,844 7.09 7.16 6.95 0 0 0
24/11/2020
7.09
 79,020 6.95 7.09 6.95 0 70 -0.0
23/11/2020
6.95
 48,430 7.16 7.16 6.95 2,100 0 0.0
20/11/2020
7.16
 32,290 7.24 7.24 7.09 0 0 0
19/11/2020
7.24
 23,939 7.31 7.38 7.24 0 0 0
18/11/2020
7.31
 21,510 7.38 7.38 7.24 0 0 0
17/11/2020
7.38
 34,421 7.45 7.45 7.38 0 0 0
16/11/2020
7.45
 16,600 7.59 8.09 7.45 0 300 -0.0
13/11/2020
7.59
 16,500 7.66 7.66 7.45 0 0 0
12/11/2020
7.66
 38,800 7.66 7.66 7.45 0 0 0
11/11/2020
7.66
 500 7.52 7.66 7.45 0 0 0
10/11/2020
7.52
 8,110 7.52 7.88 7.45 100 0 0.0
09/11/2020
7.52
 8,810 7.52 7.59 7.45 0 0 0
06/11/2020
7.52
 1,620 7.52 7.52 7.52 0 0 0
05/11/2020
7.52
 18,800 7.59 7.59 7.52 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |