CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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
(2025-12-29) 		0.60 2.02% 211,300 -8,700 -0.3
29
30.80
29.70
2 tháng
(2025-12-01) 		6.30 26.25% 388,100 -10,900 -0.3
23.50
31.50
29.70
3 tháng
(2025-10-30) 		3.30 12.22% 434,200 -10,000 -0.3
23.50
31.50
29.70
6 tháng
(2025-08-01) 		9.08 42.76% 977,700 22,700 0.5
20.30
31.50
29.70
12 tháng
(2025-02-03) 		18.03 146.88% 2,201,118 37,801 0.7
11.81
31.50
29.70
24 tháng
(2024-02-15) 		21.58 247.56% 3,309,749 94,106 1.4
8.63
31.50
29.70
36 tháng
(2023-02-13) 		23.35 336.04% 5,394,668 -499,400 -5.7
6.95
31.50
29.70
60 tháng
(2021-02-23) 		23.14 322.98% 9,562,117 229,707 2.2
6.28
31.50
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |