CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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
(2026-02-23) 		1.60 6.06% 65,700 -500 -0.0
24.50
30
30
2 tháng
(2026-01-19) 		-2.60 -8.50% 133,600 12,200 0.3
24.50
30.60
30
3 tháng
(2025-12-18) 		2.70 10.67% 488,000 3,300 0.1
24.50
31.50
30
6 tháng
(2025-09-19) 		4.10 17.15% 787,000 9,200 0.2
23.50
31.50
30
12 tháng
(2025-03-24) 		15.27 119.88% 2,147,700 40,701 1.0
11.81
31.50
30
24 tháng
(2024-03-28) 		18.95 209.29% 3,337,559 85,206 1.5
8.89
31.50
30
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,849 -487,293 -5.4
7.02
31.50
30
60 tháng
(2021-04-13) 		20.41 268.75% 9,106,462 169,479 1.8
6.28
31.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
6.83
 8,100 7.32 7.32 6.83 6,700 0 0.1
03/12/2019
7.32
 1,628 6.83 7.32 7.07 0 0 0
02/12/2019
6.83
 0 6.83 6.83 6.83 0 0 0
29/11/2019
6.83
 1,000 6.70 6.83 6.58 0 0 0
28/11/2019
6.70
 2,500 6.76 6.83 6.70 0 0 0
27/11/2019
6.76
 12,800 6.76 6.83 6.76 0 0 0
26/11/2019
6.76
 9,200 6.70 6.83 6.70 0 0 0
25/11/2019
6.70
 7,900 6.89 6.89 6.70 0 0 0
22/11/2019
6.89
 200 6.89 6.89 6.89 0 0 0
21/11/2019
6.89
 3,900 7.07 7.07 6.89 0 0 0
20/11/2019
7.07
 300 7.07 7.07 7.07 0 0 0
19/11/2019
7.07
 4,700 7.07 7.07 7.01 0 0 0
18/11/2019
7.07
 600 7.07 7.14 7.07 0 0 0
15/11/2019
7.07
 500 7.32 7.32 7.07 0 0 0
14/11/2019
7.32
 0 7.32 7.32 7.32 0 0 0
13/11/2019
7.32
 1,100 7.14 7.32 7.20 1,100 0 0.0
12/11/2019
7.14
 900 7.20 7.20 7.14 0 0 0
11/11/2019
7.20
 100 7.01 7.20 7.20 0 100 -0.0
08/11/2019
7.01
 800 6.95 7.01 6.83 0 500 -0.0
07/11/2019
6.95
 4,900 6.95 6.95 6.89 0 0 0
06/11/2019
6.95
 3,200 6.95 6.95 6.95 0 0 0
05/11/2019
6.95
 5,814 7.14 7.14 6.95 0 0 0
04/11/2019
7.14
 6,500 7.32 7.32 7.14 0 0 0
01/11/2019
7.32
 0 7.32 7.32 7.32 0 0 0
31/10/2019
7.32
 300 7.14 7.32 7.32 0 0 0
30/10/2019
7.14
 3,100 7.32 7.45 7.14 0 0 0
29/10/2019
7.32
 8,200 7.38 7.38 7.14 0 0 0
28/10/2019
7.38
 1,500 7.38 7.45 7.38 0 0 0
25/10/2019
7.38
 500 7.38 7.38 7.38 0 500 -0.0
24/10/2019
7.38
 4,028 7.45 7.45 7.38 0 0 0
23/10/2019
7.45
 8,400 7.76 7.76 7.45 0 600 -0.0
22/10/2019
7.76
 10,921 7.51 7.76 7.38 0 2,000 -0.0
21/10/2019
7.51
 9,600 7.45 7.51 7.45 0 0 0
18/10/2019
7.45
 9,200 7.45 7.76 7.45 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |