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)
05/05/2020
6.14
 100 6.14 6.14 6.14 0 0 0
04/05/2020
6.14
 700 6.08 6.20 6.14 0 300 -0.0
29/04/2020
6.08
 0 6.08 6.08 6.08 0 0 0
28/04/2020
6.08
 2,100 5.96 6.08 5.89 0 0 0
27/04/2020
5.96
 4,600 5.96 5.96 5.83 0 0 0
24/04/2020
5.96
 2,100 5.89 5.96 5.89 0 0 0
23/04/2020
5.89
 3,100 5.89 5.96 5.89 0 0 0
22/04/2020
5.89
 7,700 6.08 6.08 5.77 0 0 0
21/04/2020
6.08
 1,100 6.08 6.08 5.89 100 0 0.0
20/04/2020
6.08
 1,109 5.89 6.08 6.08 0 0 0
17/04/2020
5.89
 500 5.83 5.96 5.65 0 0 0
16/04/2020
5.83
 800 5.83 6.20 5.83 0 0 0
15/04/2020
5.83
 100 5.83 5.83 5.83 0 0 0
14/04/2020
5.83
 200 5.89 5.89 5.83 0 0 0
13/04/2020
5.89
 2,200 5.83 5.89 5.71 0 0 0
10/04/2020
5.83
 900 5.83 5.83 5.71 0 0 0
09/04/2020
5.83
 1,500 5.77 5.89 5.83 0 0 0
08/04/2020
5.77
 100 5.77 5.77 5.77 0 0 0
07/04/2020
5.77
 3,400 5.71 5.83 5.71 300 0 0.0
06/04/2020
5.71
 8,722 5.71 5.77 5.65 1,200 0 0.0
03/04/2020
5.71
 5,900 5.65 5.71 5.58 0 0 0
01/04/2020
5.65
 500 5.89 6.20 5.65 0 0 0
31/03/2020
5.89
 700 5.58 5.89 5.58 0 0 0
30/03/2020
5.58
 14,320 6.14 6.14 5.58 0 0 0
27/03/2020
6.14
 1,300 6.14 6.14 5.83 0 0 0
26/03/2020
6.14
 100 6.14 6.14 6.14 0 0 0
25/03/2020
6.14
 100 5.89 6.14 6.14 0 0 0
24/03/2020
5.89
 1,900 6.14 6.14 5.89 0 0 0
23/03/2020
6.14
 17,600 6.33 6.33 5.71 0 0 0
20/03/2020
6.33
 2,200 6.27 6.39 6.33 0 0 0
19/03/2020
6.27
 2,900 6.33 6.33 6.20 0 0 0
18/03/2020
6.33
 3,700 6.33 6.33 6.33 0 0 0
17/03/2020
6.33
 200 6.39 6.39 6.33 0 0 0
16/03/2020
6.39
 7,100 6.52 6.52 6.39 0 0 0
13/03/2020
6.52
 4,100 6.52 6.52 6.33 0 0 0
12/03/2020
6.52
 8,300 6.58 6.58 6.45 0 0 0
11/03/2020
6.58
 1,200 6.83 6.83 6.58 0 0 0
10/03/2020
6.83
 0 6.83 6.83 6.83 0 0 0
09/03/2020
6.83
 8,639 6.83 6.83 6.52 800 0 0.0
06/03/2020
6.83
 4,600 7.01 7.01 6.83 0 0 0
05/03/2020
7.01
 1,200 7.45 7.45 7.01 0 0 0
04/03/2020
7.45
 0 7.45 7.45 7.45 0 0 0
03/03/2020
7.45
 7,100 6.83 7.45 6.95 0 0 0
02/03/2020
6.83
 4,600 6.83 7.14 6.70 0 0 0
28/02/2020
6.83
 9,100 6.83 6.89 6.83 0 0 0
27/02/2020
6.83
 0 6.83 6.83 6.83 0 0 0
26/02/2020
6.83
 2,600 6.83 6.83 6.70 1,000 0 0.0
25/02/2020
6.83
 1,700 6.89 6.89 6.70 0 0 0
24/02/2020
6.89
 600 7.01 7.01 6.89 0 0 0
21/02/2020
7.01
 3,100 7.01 7.14 7.01 0 0 0
20/02/2020
7.01
 400 7.01 7.07 7.01 0 0 0
19/02/2020
7.01
 2,400 7.07 7.07 7.01 1,000 0 0.0
18/02/2020
7.07
 600 7.01 7.07 7.01 0 0 0
17/02/2020
7.01
 100 7.01 7.01 7.01 0 0 0
14/02/2020
7.01
 3,300 7.01 7.07 7.01 0 0 0
13/02/2020
7.01
 300 7.01 7.01 7.01 0 0 0
12/02/2020
7.01
 300 6.95 7.01 6.83 0 0 0
11/02/2020
6.95
 0 6.95 6.95 6.95 0 0 0
10/02/2020
6.95
 0 6.95 6.95 6.95 0 0 0
07/02/2020
6.95
 4,400 6.83 6.95 6.52 200 0 0.0
06/02/2020
6.83
 1,900 6.83 6.83 6.83 0 0 0
05/02/2020
6.83
 2,000 6.83 6.83 6.83 0 0 0
04/02/2020
6.83
 2,000 6.64 6.83 6.58 0 0 0
03/02/2020
6.64
 7,000 7.20 7.20 6.58 1,200 0 0.0
31/01/2020
7.20
 0 7.20 7.20 7.20 0 0 0
30/01/2020
7.20
 200 7.20 7.20 6.95 0 0 0
22/01/2020
7.20
 1,100 6.95 7.20 6.89 300 0 0.0
21/01/2020
6.95
 2,500 6.95 6.95 6.95 0 0 0
20/01/2020
6.95
 4,600 7.14 7.14 6.95 4,200 0 0.0
17/01/2020
7.14
 200 7.14 7.26 7.14 0 0 0
16/01/2020
7.14
 1,100 7.32 7.32 7.14 0 0 0
15/01/2020
7.32
 0 7.32 7.32 7.32 0 0 0
14/01/2020
7.32
 3,000 6.89 7.32 7.01 0 0 0
13/01/2020
6.89
 1,300 6.70 6.89 6.83 0 0 0
10/01/2020
6.70
 2,000 6.76 6.76 6.70 0 0 0
09/01/2020
6.76
 55 6.76 6.76 6.76 0 0 0
08/01/2020
6.76
 1,420 6.76 6.76 6.76 0 0 0
07/01/2020
6.76
 800 6.76 6.76 6.76 0 0 0
06/01/2020
6.76
 1,000 6.83 6.83 6.76 0 0 0
03/01/2020
6.83
 1,700 6.83 6.83 6.83 0 0 0
02/01/2020
6.83
 2,300 6.89 6.89 6.83 0 0 0
31/12/2019
6.89
 100 6.95 6.95 6.89 0 0 0
30/12/2019
6.95
 0 6.95 6.95 6.95 0 0 0
27/12/2019
6.95
 1,100 6.95 7.01 6.95 0 0 0
26/12/2019
6.95
 275 6.89 6.95 6.95 0 0 0
25/12/2019
6.89
 0 6.89 6.89 6.89 0 0 0
24/12/2019
6.89
 12,100 6.83 7.01 6.70 400 900 -0.0
23/12/2019
6.83
 1,000 6.83 6.83 6.83 0 0 0
20/12/2019
6.83
 200 6.83 6.83 6.83 100 0 0.0
19/12/2019
6.83
 5,000 6.83 7.20 6.83 100 0 0.0
18/12/2019
6.83
 300 7.01 7.01 6.83 0 0 0
17/12/2019
7.01
 100 6.76 7.01 7.01 0 0 0
16/12/2019
6.76
 0 6.76 6.76 6.76 0 0 0
13/12/2019
6.76
 10,700 6.76 6.83 6.70 200 0 0.0
12/12/2019
6.76
 1,000 7.01 7.01 6.76 200 0 0.0
11/12/2019
7.01
 500 7.07 7.07 7.01 100 0 0.0
10/12/2019
7.07
 100 7.07 7.07 7.07 100 0 0.0
09/12/2019
7.07
 2,100 7.14 7.14 6.70 0 0 0
06/12/2019
7.14
 200 6.70 7.20 7.14 100 0 0.0
05/12/2019
6.70
 1,000 6.83 6.83 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |