CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
6.16
 13,917 6.16 6.16 6.10 0 0 0
12/04/2021
6.16
 54,941 6.16 6.16 6.04 0 0 0
09/04/2021
6.16
 11,000 6.16 6.28 6.16 0 0 0
08/04/2021
6.16
 14,800 6.10 6.16 5.99 0 0 0
07/04/2021
6.10
 9,614 6.16 6.16 6.10 1,800 0 0.0
06/04/2021
6.16
 6,170 6.22 6.22 6.16 3,500 0 0.0
05/04/2021
6.22
 9,201 6.28 6.28 6.16 600 0 0.0
02/04/2021
6.28
 21,341 6.22 6.28 6.16 4,100 0 0.0
01/04/2021
6.22
 36,272 6.16 6.28 6.16 20,200 0 0.2
31/03/2021
6.16
 20,200 6.22 6.28 6.16 8,700 0 0.1
30/03/2021
6.22
 33,043 6.22 6.22 6.10 15,000 0 0.2
29/03/2021
6.22
 18,500 6.22 6.22 6.10 6,400 0 0.1
26/03/2021
6.22
 23,300 6.28 6.39 6.04 1,100 2,700 -0.0
25/03/2021
6.28
 40,003 6.04 6.34 6.04 6,200 0 0.1
24/03/2021
6.04
 11,814 6.10 6.10 6.04 2,700 0 0.0
23/03/2021
6.10
 21,100 6.10 6.16 6.04 0 0 0
22/03/2021
6.10
 29,800 6.04 6.10 5.99 3,800 72 0.0
19/03/2021
6.04
 5,697 6.04 6.04 5.93 0 0 0
18/03/2021
6.04
 7,600 5.99 6.04 5.93 0 0 0
17/03/2021
5.99
 5,000 5.99 6.04 5.93 4,000 0 0.0
16/03/2021
5.99
 21,900 6.04 6.04 5.93 0 0 0
15/03/2021
6.04
 9,400 5.99 6.04 5.93 0 4,300 -0.0
12/03/2021
5.99
 15,500 6.22 6.22 5.93 0 0 0
11/03/2021
6.22
 29,200 5.93 6.22 5.93 0 0 0
10/03/2021
5.93
 17,737 5.93 5.93 5.87 0 0 0
09/03/2021
5.93
 12,801 5.87 5.93 5.87 0 0 0
08/03/2021
5.87
 22,200 5.81 5.93 5.81 0 0 0
05/03/2021
5.81
 11,800 5.87 5.87 5.64 0 0 0
04/03/2021
5.87
 2,000 5.81 5.87 5.81 0 0 0
03/03/2021
5.81
 6,196 5.75 5.81 5.81 100 0 0.0
02/03/2021
5.75
 5,802 5.81 5.81 5.75 0 0 0
01/03/2021
5.81
 5,697 5.75 5.87 5.75 400 0 0.0
26/02/2021
5.75
 6,303 5.81 5.81 5.75 0 0 0
25/02/2021
5.81
 6,000 5.81 5.81 5.75 0 0 0
24/02/2021
5.81
 22,523 5.81 5.87 5.75 0 0 0
23/02/2021
5.81
 4,400 5.75 5.81 5.75 900 0 0.0
22/02/2021
5.75
 5,500 5.81 5.87 5.75 200 0 0.0
19/02/2021
5.81
 13,600 5.81 5.81 5.75 0 0 0
18/02/2021
5.81
 4,310 5.75 5.81 5.75 0 0 0
17/02/2021
5.75
 14,700 5.70 5.87 5.70 0 0 0
09/02/2021
5.70
 30,574 5.70 5.75 5.64 0 0 0
08/02/2021
5.70
 10,700 5.75 5.99 5.70 0 0 0
05/02/2021
5.75
 14,900 5.75 5.81 5.64 6,000 3,000 0.0
04/02/2021
5.75
 2,700 5.64 5.75 5.64 0 0 0
03/02/2021
5.64
 9,800 5.75 5.75 5.64 0 800 -0.0
02/02/2021
5.75
 4,903 5.41 5.75 5.64 0 0 0
01/02/2021
5.41
 9,400 5.81 5.81 5.41 2,000 0 0.0
29/01/2021
5.81
 19,900 5.29 5.81 5.35 1,000 3,500 -0.0
28/01/2021
5.29
 41,908 5.81 5.81 5.23 4,400 0 0.0
27/01/2021
5.81
 25,500 5.93 5.93 5.75 0 0 0
26/01/2021
5.93
 46,500 5.93 5.99 5.70 3,000 0 0.0
25/01/2021
5.93
 37,300 5.93 5.99 5.87 0 0 0
22/01/2021
5.93
 39,300 6.04 6.10 5.87 0 0 0
21/01/2021
6.04
 7,600 6.10 6.22 6.04 3,000 0 0.0
20/01/2021
6.10
 5,200 5.99 6.10 5.81 0 0 0
19/01/2021
5.99
 33,300 6.28 6.28 5.81 0 0 0
18/01/2021
6.28
 23,000 6.28 6.34 6.10 0 0 0
15/01/2021
6.28
 15,300 6.22 6.39 6.28 0 0 0
14/01/2021
6.22
 28,200 6.22 6.34 6.22 0 0 0
13/01/2021
6.22
 31,300 6.16 6.39 6.22 0 0 0
12/01/2021
6.16
 65,700 5.93 6.28 5.93 0 0 0
11/01/2021
5.93
 8,000 5.93 5.99 5.87 3,500 1,600 0.0
08/01/2021
5.93
 36,200 5.93 6.04 5.87 1,000 2,000 -0.0
07/01/2021
5.93
 19,700 5.93 6.04 5.93 0 0 0
06/01/2021
5.93
 25,710 6.04 6.04 5.93 0 0 0
05/01/2021
6.04
 200 6.04 6.04 6.04 0 0 0
04/01/2021
6.04
 7,300 6.04 6.04 5.87 0 0 0
31/12/2020
6.04
 12,000 5.93 6.04 5.93 0 0 0
30/12/2020
5.93
 4,620 5.99 5.99 5.93 0 0 0
29/12/2020
5.99
 35,904 5.87 6.04 5.81 0 0 0
28/12/2020
5.87
 31,010 6.04 6.10 5.81 100 0 0.0
25/12/2020
6.04
 17,651 6.04 6.04 5.99 0 0 0
24/12/2020
6.04
 14,900 6.16 6.39 5.99 3,500 0 0.0
23/12/2020
6.16
 30,210 6.04 6.16 5.93 0 0 0
22/12/2020
6.04
 6,900 6.10 6.10 5.93 0 0 0
21/12/2020
6.10
 20,812 6.04 6.28 5.81 0 0 0
18/12/2020
6.04
 440 5.93 6.04 6.04 0 0 0
17/12/2020
5.93
 6,250 5.93 6.04 5.93 100 0 0.0
16/12/2020
5.93
 33,000 5.93 5.93 5.81 0 0 0
15/12/2020
5.93
 12,958 5.81 5.93 5.81 0 258 -0.0
14/12/2020
5.81
 30,320 5.81 5.93 5.81 0 0 0
11/12/2020
5.81
 57,700 5.64 5.81 5.64 0 0 0
10/12/2020
5.64
 40,500 5.64 5.64 5.58 1,500 0 0.0
09/12/2020
5.64
 17,759 5.64 5.64 5.64 0 0 0
08/12/2020
5.64
 8,000 5.64 5.70 5.64 0 0 0
07/12/2020
5.64
 47,800 5.58 5.64 5.58 0 0 0
04/12/2020
5.58
 41,800 5.70 5.70 5.58 0 0 0
03/12/2020
5.70
 23,100 5.70 5.70 5.64 0 0 0
02/12/2020
5.70
 16,300 5.75 5.75 5.64 0 0 0
01/12/2020
5.75
 26,600 5.70 5.75 5.58 0 0 0
30/11/2020
5.70
 43,910 5.64 5.70 5.58 0 0 0
27/11/2020
5.64
 27,702 5.70 5.70 5.58 0 0 0
26/11/2020
5.70
 13,400 5.64 5.75 5.64 0 0 0
25/11/2020
5.64
 19,844 5.75 5.81 5.64 0 0 0
24/11/2020
5.75
 79,020 5.64 5.75 5.64 0 70 -0.0
23/11/2020
5.64
 48,430 5.81 5.81 5.64 2,100 0 0.0
20/11/2020
5.81
 32,290 5.87 5.87 5.75 0 0 0
19/11/2020
5.87
 23,939 5.93 5.99 5.87 0 0 0
18/11/2020
5.93
 21,510 5.99 5.99 5.87 0 0 0
17/11/2020
5.99
 34,421 6.04 6.04 5.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |