CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.40
0.10
(0.38%)
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
(2026-05-20) 		0 0% 14,500 0 0
25.50
26.50
26.40
2 tháng
(2026-04-20) 		0.40 1.54% 55,400 0 0
25.50
27.50
26.40
3 tháng
(2026-03-23) 		-2.50 -8.68% 196,500 0 0
23.80
28.80
26.40
6 tháng
(2025-12-22) 		-2.70 -9.31% 688,600 3,500 0.1
23.80
31.50
26.40
12 tháng
(2025-06-24) 		9.32 54.90% 2,026,400 43,000 1.0
16.61
31.50
26.40
24 tháng
(2024-07-01) 		16.49 168.16% 3,256,487 68,106 1.3
9.81
31.50
26.40
36 tháng
(2023-07-05) 		17.65 204.08% 5,668,547 -468,008 -5.1
7.71
31.50
26.40
60 tháng
(2021-07-15) 		19.06 263.51% 8,686,874 74,079 0.8
6.28
31.50
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |