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)
26/06/2020
5.89
 2,000 5.99 5.99 5.89 0 0 0
25/06/2020
5.99
 1,300 5.99 5.99 5.99 0 0 0
24/06/2020
5.99
 8,500 5.94 5.99 5.99 0 0 0
23/06/2020
5.94
 2,316 5.94 5.99 5.74 0 0 0
22/06/2020
5.94
 4,900 5.94 5.94 5.89 0 4,800 -0.1
19/06/2020
5.94
 5,600 5.84 5.94 5.89 0 0 0
18/06/2020
5.84
 3,100 5.79 5.84 5.74 0 0 0
17/06/2020
5.79
 2,600 5.69 5.84 5.74 0 0 0
16/06/2020
5.69
 100 5.69 5.69 5.69 0 0 0
15/06/2020
5.69
 6,200 5.74 5.74 5.69 0 0 0
12/06/2020
5.74
 7,700 5.64 5.74 5.69 0 0 0
11/06/2020
5.64
 12,277 5.64 5.89 5.64 0 0 0
10/06/2020
5.64
 8,000 5.69 5.69 5.64 0 0 0
09/06/2020
5.69
 5,300 5.84 5.89 5.59 0 600 -0.0
08/06/2020
5.84
 18,000 5.84 5.89 5.84 0 0 0
05/06/2020
5.84
 16,267 5.84 5.94 5.84 0 600 -0.0
04/06/2020
5.84
 3,617 5.79 5.89 5.79 0 0 0
03/06/2020
5.79
 10,400 5.74 5.79 5.64 0 0 0
02/06/2020
5.74
 18,010 5.59 5.74 5.49 0 0 0
01/06/2020
5.59
 12,600 5.29 5.59 5.34 0 0 0
29/05/2020
5.29
 1,420 5.29 5.34 5.29 0 0 0
28/05/2020
5.29
 700 5.29 5.29 5.29 0 0 0
27/05/2020
5.29
 1,200 5.39 5.39 5.29 0 0 0
26/05/2020
5.39
 6,705 5.29 5.39 5.29 0 0 0
25/05/2020
5.29
 3,100 5.29 5.29 5.29 0 0 0
22/05/2020
5.29
 1,500 5.34 5.34 5.29 0 0 0
21/05/2020
5.34
 300 5.34 5.34 5.34 0 0 0
20/05/2020
5.34
 0 5.34 5.34 5.34 0 0 0
19/05/2020
5.34
 1,400 5.24 5.34 5.29 0 0 0
18/05/2020
5.24
 200 5.34 5.34 5.24 0 0 0
15/05/2020
5.34
 1,500 5.29 5.34 5.29 0 0 0
14/05/2020
5.29
 4,300 5.29 5.29 5.24 1,500 0 0.0
13/05/2020
5.29
 3,900 5.34 5.34 5.24 2,900 0 0.0
12/05/2020
5.34
 2,800 5.24 5.39 5.24 0 0 0
11/05/2020
5.24
 4,002 5.14 5.29 5.14 0 0 0
08/05/2020
5.14
 2,300 5.14 5.14 5.14 0 0 0
07/05/2020
5.14
 300 5.14 5.14 5.03 0 0 0
06/05/2020
5.14
 3,602 4.98 5.14 5.14 0 0 0
05/05/2020
4.98
 100 4.98 4.98 4.98 0 0 0
04/05/2020
4.98
 700 4.93 5.03 4.98 0 300 -0.0
29/04/2020
4.93
 0 4.93 4.93 4.93 0 0 0
28/04/2020
4.93
 2,100 4.83 4.93 4.78 0 0 0
27/04/2020
4.83
 4,600 4.83 4.83 4.73 0 0 0
24/04/2020
4.83
 2,100 4.78 4.83 4.78 0 0 0
23/04/2020
4.78
 3,100 4.78 4.83 4.78 0 0 0
22/04/2020
4.78
 7,700 4.93 4.93 4.68 0 0 0
21/04/2020
4.93
 1,100 4.93 4.93 4.78 100 0 0.0
20/04/2020
4.93
 1,109 4.78 4.93 4.93 0 0 0
17/04/2020
4.78
 500 4.73 4.83 4.58 0 0 0
16/04/2020
4.73
 800 4.73 5.03 4.73 0 0 0
15/04/2020
4.73
 100 4.73 4.73 4.73 0 0 0
14/04/2020
4.73
 200 4.78 4.78 4.73 0 0 0
13/04/2020
4.78
 2,200 4.73 4.78 4.63 0 0 0
10/04/2020
4.73
 900 4.73 4.73 4.63 0 0 0
09/04/2020
4.73
 1,500 4.68 4.78 4.73 0 0 0
08/04/2020
4.68
 100 4.68 4.68 4.68 0 0 0
07/04/2020
4.68
 3,400 4.63 4.73 4.63 300 0 0.0
06/04/2020
4.63
 8,722 4.63 4.68 4.58 1,200 0 0.0
03/04/2020
4.63
 5,900 4.58 4.63 4.53 0 0 0
01/04/2020
4.58
 500 4.78 5.03 4.58 0 0 0
31/03/2020
4.78
 700 4.53 4.78 4.53 0 0 0
30/03/2020
4.53
 14,320 4.98 4.98 4.53 0 0 0
27/03/2020
4.98
 1,300 4.98 4.98 4.73 0 0 0
26/03/2020
4.98
 100 4.98 4.98 4.98 0 0 0
25/03/2020
4.98
 100 4.78 4.98 4.98 0 0 0
24/03/2020
4.78
 1,900 4.98 4.98 4.78 0 0 0
23/03/2020
4.98
 17,600 5.14 5.14 4.63 0 0 0
20/03/2020
5.14
 2,200 5.08 5.19 5.14 0 0 0
19/03/2020
5.08
 2,900 5.14 5.14 5.03 0 0 0
18/03/2020
5.14
 3,700 5.14 5.14 5.14 0 0 0
17/03/2020
5.14
 200 5.19 5.19 5.14 0 0 0
16/03/2020
5.19
 7,100 5.29 5.29 5.19 0 0 0
13/03/2020
5.29
 4,100 5.29 5.29 5.14 0 0 0
12/03/2020
5.29
 8,300 5.34 5.34 5.24 0 0 0
11/03/2020
5.34
 1,200 5.54 5.54 5.34 0 0 0
10/03/2020
5.54
 0 5.54 5.54 5.54 0 0 0
09/03/2020
5.54
 8,639 5.54 5.54 5.29 800 0 0.0
06/03/2020
5.54
 4,600 5.69 5.69 5.54 0 0 0
05/03/2020
5.69
 1,200 6.04 6.04 5.69 0 0 0
04/03/2020
6.04
 0 6.04 6.04 6.04 0 0 0
03/03/2020
6.04
 7,100 5.54 6.04 5.64 0 0 0
02/03/2020
5.54
 4,600 5.54 5.79 5.44 0 0 0
28/02/2020
5.54
 9,100 5.54 5.59 5.54 0 0 0
27/02/2020
5.54
 0 5.54 5.54 5.54 0 0 0
26/02/2020
5.54
 2,600 5.54 5.54 5.44 1,000 0 0.0
25/02/2020
5.54
 1,700 5.59 5.59 5.44 0 0 0
24/02/2020
5.59
 600 5.69 5.69 5.59 0 0 0
21/02/2020
5.69
 3,100 5.69 5.79 5.69 0 0 0
20/02/2020
5.69
 400 5.69 5.74 5.69 0 0 0
19/02/2020
5.69
 2,400 5.74 5.74 5.69 1,000 0 0.0
18/02/2020
5.74
 600 5.69 5.74 5.69 0 0 0
17/02/2020
5.69
 100 5.69 5.69 5.69 0 0 0
14/02/2020
5.69
 3,300 5.69 5.74 5.69 0 0 0
13/02/2020
5.69
 300 5.69 5.69 5.69 0 0 0
12/02/2020
5.69
 300 5.64 5.69 5.54 0 0 0
11/02/2020
5.64
 0 5.64 5.64 5.64 0 0 0
10/02/2020
5.64
 0 5.64 5.64 5.64 0 0 0
07/02/2020
5.64
 4,400 5.54 5.64 5.29 200 0 0.0
06/02/2020
5.54
 1,900 5.54 5.54 5.54 0 0 0
05/02/2020
5.54
 2,000 5.54 5.54 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |