CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
7.94
 2,400 7.76 7.94 7.76 100 0 0.0
22/09/2020
7.76
 1,200 7.82 7.82 7.76 0 0 0
21/09/2020
7.82
 17,900 7.82 7.88 7.82 200 3,100 -0.0
18/09/2020
7.82
 6,800 7.82 7.88 7.82 0 3,700 -0.0
17/09/2020
7.82
 3,712 7.69 8.44 7.82 100 0 0.0
16/09/2020
7.69
 1,700 7.76 7.76 7.69 0 400 -0.0
15/09/2020
7.76
 6,900 7.69 7.82 7.69 0 0 0
14/09/2020
7.69
 11,200 7.76 7.76 7.69 300 8,900 -0.1
11/09/2020
7.76
 20,800 7.57 7.76 7.57 0 11,900 -0.1
10/09/2020
7.57
 7,736 7.51 7.57 7.51 0 0 0
09/09/2020
7.51
 3,880 7.57 7.57 7.45 0 3,600 -0.0
08/09/2020
7.57
 8,400 7.69 7.69 7.51 0 0 0
07/09/2020
7.69
 1,000 7.69 7.69 7.69 0 0 0
04/09/2020
7.69
 120 7.69 7.69 7.69 0 0 0
03/09/2020
7.69
 1,800 7.63 7.69 7.63 0 0 0
01/09/2020
7.63
 7,900 7.63 7.63 7.57 0 4,900 -0.1
31/08/2020
7.63
 13,788 7.63 7.76 7.63 1,000 8,000 -0.1
28/08/2020
7.63
 17,700 7.57 7.63 7.57 0 9,700 -0.1
27/08/2020
7.57
 10,900 7.63 7.63 7.57 0 1,400 -0.0
26/08/2020
7.63
 3,414 7.57 7.63 7.57 0 2,100 -0.0
25/08/2020
7.57
 12,471 7.57 7.63 7.57 0 8,500 -0.1
24/08/2020
7.57
 52,600 7.57 7.69 7.51 0 12,700 -0.2
21/08/2020
7.57
 17,400 7.57 7.63 7.51 0 10,800 -0.1
20/08/2020
7.57
 4,723 7.45 7.57 7.45 0 0 0
19/08/2020
7.45
 15,100 7.45 7.51 7.45 0 0 0
18/08/2020
7.45
 54,700 7.45 7.51 7.45 0 22,400 -0.3
17/08/2020
7.45
 61,157 7.45 7.45 7.32 0 9,800 -0.1
14/08/2020
7.45
 5,300 7.45 7.76 7.45 1,000 3,300 -0.0
13/08/2020
7.45
 28,710 7.32 7.45 7.32 0 17,000 -0.2
12/08/2020
7.32
 9,000 7.26 7.38 7.32 100 0 0.0
11/08/2020
7.26
 22,000 7.20 7.57 7.26 0 2,000 -0.0
10/08/2020
7.20
 24,700 7.20 7.32 7.20 200 10,300 -0.1
07/08/2020
7.20
 9,700 7.26 7.32 7.20 0 0 0
06/08/2020
7.26
 7,000 7.20 7.26 7.14 0 0 0
05/08/2020
7.20
 18,700 7.20 7.26 7.01 0 0 0
04/08/2020
7.20
 31,600 6.89 7.20 6.89 700 0 0.0
03/08/2020
6.89
 21,200 6.95 7.01 6.83 0 0 0
31/07/2020
6.95
 3,000 6.76 6.95 6.76 600 0 0.0
30/07/2020
6.76
 7,000 6.76 6.76 6.76 0 0 0
29/07/2020
6.76
 4,000 6.83 6.89 6.76 0 0 0
28/07/2020
6.83
 1,970 6.83 6.83 6.76 0 0 0
27/07/2020
6.83
 11,900 6.83 6.83 6.45 0 0 0
24/07/2020
6.83
 5,500 7.01 7.01 6.76 1,000 0 0.0
23/07/2020
7.01
 1,500 7.01 7.01 7.01 0 0 0
22/07/2020
7.01
 17,300 7.14 7.14 7.01 1,900 0 0.0
21/07/2020
7.14
 12,800 7.26 7.26 7.07 2,600 0 0.0
20/07/2020
7.26
 1,407 7.26 7.32 7.26 500 0 0.0
17/07/2020
7.26
 3,800 7.26 7.26 7.20 0 0 0
16/07/2020
7.26
 6,710 7.26 7.32 7.26 10 0 0.0
15/07/2020
7.26
 1,000 7.32 7.32 7.20 300 0 0.0
14/07/2020
7.32
 2,500 7.32 7.32 7.32 0 0 0
13/07/2020
7.32
 3,800 7.32 7.32 7.32 100 0 0.0
10/07/2020
7.32
 2 7.32 7.32 7.32 0 0 0
09/07/2020
7.32
 2,400 7.32 7.32 7.14 700 0 0.0
08/07/2020
7.32
 9,501 7.32 7.32 7.07 0 0 0
07/07/2020
7.32
 14,447 7.32 7.38 7.20 2,117 0 0.0
06/07/2020
7.32
 8,114 7.26 7.32 7.20 0 0 0
03/07/2020
7.26
 14,321 7.20 7.32 7.20 9,000 0 0.1
02/07/2020
7.20
 1,616 7.14 7.20 7.07 0 0 0
01/07/2020
7.14
 1,100 7.14 7.20 7.07 0 0 0
30/06/2020
7.14
 300 7.14 7.14 7.14 0 0 0
29/06/2020
7.14
 8,000 7.26 7.26 7.07 0 0 0
26/06/2020
7.26
 2,000 7.38 7.38 7.26 0 0 0
25/06/2020
7.38
 1,300 7.38 7.38 7.38 0 0 0
24/06/2020
7.38
 8,500 7.32 7.38 7.38 0 0 0
23/06/2020
7.32
 2,316 7.32 7.38 7.07 0 0 0
22/06/2020
7.32
 4,900 7.32 7.32 7.26 0 4,800 -0.1
19/06/2020
7.32
 5,600 7.20 7.32 7.26 0 0 0
18/06/2020
7.20
 3,100 7.14 7.20 7.07 0 0 0
17/06/2020
7.14
 2,600 7.01 7.20 7.07 0 0 0
16/06/2020
7.01
 100 7.01 7.01 7.01 0 0 0
15/06/2020
7.01
 6,200 7.07 7.07 7.01 0 0 0
12/06/2020
7.07
 7,700 6.95 7.07 7.01 0 0 0
11/06/2020
6.95
 12,277 6.95 7.26 6.95 0 0 0
10/06/2020
6.95
 8,000 7.01 7.01 6.95 0 0 0
09/06/2020
7.01
 5,300 7.20 7.26 6.89 0 600 -0.0
08/06/2020
7.20
 18,000 7.20 7.26 7.20 0 0 0
05/06/2020
7.20
 16,267 7.20 7.32 7.20 0 600 -0.0
04/06/2020
7.20
 3,617 7.14 7.26 7.14 0 0 0
03/06/2020
7.14
 10,400 7.07 7.14 6.95 0 0 0
02/06/2020
7.07
 18,010 6.89 7.07 6.76 0 0 0
01/06/2020
6.89
 12,600 6.52 6.89 6.58 0 0 0
29/05/2020
6.52
 1,420 6.52 6.58 6.52 0 0 0
28/05/2020
6.52
 700 6.52 6.52 6.52 0 0 0
27/05/2020
6.52
 1,200 6.64 6.64 6.52 0 0 0
26/05/2020
6.64
 6,705 6.52 6.64 6.52 0 0 0
25/05/2020
6.52
 3,100 6.52 6.52 6.52 0 0 0
22/05/2020
6.52
 1,500 6.58 6.58 6.52 0 0 0
21/05/2020
6.58
 300 6.58 6.58 6.58 0 0 0
20/05/2020
6.58
 0 6.58 6.58 6.58 0 0 0
19/05/2020
6.58
 1,400 6.45 6.58 6.52 0 0 0
18/05/2020
6.45
 200 6.58 6.58 6.45 0 0 0
15/05/2020
6.58
 1,500 6.52 6.58 6.52 0 0 0
14/05/2020
6.52
 4,300 6.52 6.52 6.45 1,500 0 0.0
13/05/2020
6.52
 3,900 6.58 6.58 6.45 2,900 0 0.0
12/05/2020
6.58
 2,800 6.45 6.64 6.45 0 0 0
11/05/2020
6.45
 4,002 6.33 6.52 6.33 0 0 0
08/05/2020
6.33
 2,300 6.33 6.33 6.33 0 0 0
07/05/2020
6.33
 300 6.33 6.33 6.20 0 0 0
06/05/2020
6.33
 3,602 6.14 6.33 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |