CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
8.12
 5,200 8.01 8.12 8.01 1,600 0 0.0
15/07/2019
8.01
 1,800 8.01 8.01 8.01 0 0 0
12/07/2019
8.01
 1,260 8.01 8.01 7.76 0 0 0
11/07/2019
8.01
 0 8.01 8.01 8.01 0 0 0
10/07/2019
8.01
 0 8.01 8.01 8.01 0 0 0
09/07/2019
8.01
 900 7.91 8.01 7.91 100 0 0.0
08/07/2019
7.91
 3,500 7.81 7.91 7.70 100 0 0.0
05/07/2019
7.81
 9,200 8.17 8.17 7.76 0 0 0
04/07/2019
8.17
 0 8.17 8.17 8.17 0 0 0
03/07/2019
8.17
 10,000 8.12 8.17 8.17 0 6,500 -0.1
02/07/2019
8.12
 100 8.01 8.12 8.12 0 0 0
01/07/2019
8.01
 800 8.12 8.12 8.01 0 0 0
28/06/2019
8.12
 500 8.22 8.22 7.76 300 0 0.0
27/06/2019
8.22
 400 8.27 8.27 7.76 0 0 0
26/06/2019
8.27
 6,020 7.86 8.27 7.86 300 0 0.0
25/06/2019
7.86
 1,800 7.76 7.86 7.70 100 0 0.0
24/06/2019
7.76
 4,000 7.70 7.76 7.70 0 0 0
21/06/2019
7.70
 900 7.70 7.70 7.70 0 0 0
20/06/2019
7.70
 2,300 7.70 7.76 7.65 0 0 0
19/06/2019
7.70
 1,620 7.65 7.70 7.70 0 0 0
18/06/2019
7.65
 1,100 7.76 7.81 7.65 0 0 0
17/06/2019
7.76
 5,320 7.81 8.01 7.76 200 0 0.0
14/06/2019
7.81
 100 7.76 7.81 7.81 100 0 0.0
13/06/2019
7.76
 500 7.65 7.76 7.65 100 0 0.0
12/06/2019
7.65
 8,800 7.76 7.76 7.60 0 0 0
11/06/2019
7.76
 840 7.76 7.76 7.60 0 300 -0.0
10/06/2019
7.76
 800 7.86 7.86 7.65 100 0 0.0
07/06/2019
7.86
 1,700 7.76 7.86 7.65 100 0 0.0
06/06/2019
7.76
 1,100 7.81 7.81 7.65 100 0 0.0
05/06/2019
7.81
 0 7.81 7.81 7.81 0 0 0
04/06/2019
7.81
 0 7.81 7.81 7.81 0 0 0
03/06/2019
7.81
 7,120 7.81 7.81 7.60 100 0 0.0
31/05/2019
7.81
 1,100 7.76 7.81 7.65 100 0 0.0
30/05/2019
7.76
 2,700 7.65 8.01 7.70 0 0 0
29/05/2019
7.65
 940 7.65 7.65 7.60 0 0 0
28/05/2019
7.65
 1,700 7.65 7.65 7.65 0 0 0
27/05/2019
7.65
 1,900 7.70 7.70 7.65 0 0 0
24/05/2019
7.70
 6,900 7.70 7.70 7.60 100 1,200 0
23/05/2019
7.70
 1,700 7.70 7.70 7.60 0 1,600 0
22/05/2019
7.70
 1,600 7.65 7.70 7.60 100 0 0
21/05/2019
7.65
 9,800 7.65 7.65 7.65 0 0 0
20/05/2019
7.65
 12,500 7.65 7.65 7.65 0 0 0
17/05/2019
7.65
 6,200 7.70 7.76 7.65 0 2,000 -0.0
16/05/2019
7.70
 100 7.70 7.70 7.70 0 0 0
15/05/2019
7.70
 1,300 7.70 7.70 7.65 0 800 -0.0
14/05/2019
7.70
 2,900 7.65 7.70 7.60 0 2,100 -0.0
13/05/2019
7.65
 2,000 7.76 7.76 7.65 0 0 0
10/05/2019
7.76
 0 7.76 7.76 7.76 0 0 0
09/05/2019
7.76
 0 7.76 7.76 7.76 0 0 0
08/05/2019
7.76
 1,700 7.65 7.76 7.65 100 900 -0.0
07/05/2019
7.65
 200 7.60 7.65 7.55 100 0 0.0
06/05/2019
7.60
 0 7.60 7.60 7.60 0 0 0
03/05/2019
7.60
 3,300 7.55 7.60 7.50 0 2,600 -0.0
02/05/2019
7.55
 2,500 7.60 7.65 7.55 0 300 -0.0
26/04/2019
7.60
 1,300 7.65 7.65 7.60 0 900 -0.0
25/04/2019
7.65
 1,601 7.70 7.70 7.55 100 0 0.0
24/04/2019
7.70
 7,000 7.76 7.76 7.65 0 7,000 -0.1
23/04/2019
7.76
 3,100 7.76 7.76 7.60 100 100 0
22/04/2019
7.76
 14,700 7.76 7.76 7.70 0 5,300 -0.1
19/04/2019
7.76
 4,500 7.76 7.76 7.65 0 1,000 -0.0
18/04/2019
7.76
 600 7.76 7.76 7.76 0 0 0
17/04/2019
7.76
 8,300 7.76 7.76 7.76 0 8,300 -0.1
16/04/2019
7.76
 16,500 7.81 7.86 7.76 0 1,600 -0.0
12/04/2019
7.81
 1,300 7.96 7.96 7.76 0 0 0
11/04/2019
7.96
 11,514 7.70 7.96 7.76 200 4,000 -0.1
10/04/2019
7.70
 4,100 7.76 7.76 7.70 0 2,500 -0.0
09/04/2019
7.76
 2,700 7.81 7.81 7.76 0 200 -0.0
08/04/2019
7.81
 9,000 7.76 7.86 7.76 400 8,200 -0.1
05/04/2019
7.76
 13,600 7.70 7.76 7.70 200 6,200 -0.1
04/04/2019
7.70
 24,400 7.65 7.70 7.60 400 19,200 -0.3
03/04/2019
7.65
 21,210 7.34 7.65 7.34 0 3,500 -0.1
02/04/2019
7.34
 400 7.34 7.34 7.24 0 100 -0.0
01/04/2019
7.34
 2,000 7.34 7.34 7.34 0 800 -0.0
29/03/2019
7.34
 0 7.34 7.34 7.34 0 0 0
28/03/2019
7.34
 100 7.24 7.34 7.34 100 100 0
27/03/2019
7.24
 2,600 7.34 7.34 7.24 0 2,600 -0.0
26/03/2019
7.34
 2,641 7.34 7.34 7.24 100 100 0
25/03/2019
7.34
 3,400 7.45 7.45 7.29 0 0 0
22/03/2019
7.45
 1,100 7.45 7.45 7.45 0 1,100 -0.0
21/03/2019
7.45
 1,500 7.50 7.65 7.45 200 100 0.0
20/03/2019
7.50
 0 7.50 7.50 7.50 0 0 0
19/03/2019
7.50
 10,600 7.50 7.50 7.39 200 3,400 -0.0
18/03/2019
7.50
 41 7.50 7.50 7.50 0 41 -0.0
15/03/2019
7.50
 1,300 7.50 7.50 7.39 100 0 0.0
14/03/2019
7.50
 400 7.50 7.50 7.39 100 0 0.0
13/03/2019
7.50
 2,780 7.39 7.50 7.34 100 2,000 -0.0
12/03/2019
7.39
 2,010 7.45 7.45 7.39 0 0 0
11/03/2019
7.45
 300 7.29 7.50 7.34 200 0 0.0
08/03/2019
7.29
 106 7.50 7.50 7.29 0 0 0
07/03/2019
7.50
 5,100 7.34 7.50 7.34 300 3,100 -0.0
06/03/2019
7.34
 2,000 7.34 7.34 7.34 0 2,000 -0.0
05/03/2019
7.34
 1,000 7.34 7.34 7.34 0 0 0
04/03/2019
7.34
 1,712 7.34 7.34 7.29 100 1,107 -0.0
01/03/2019
7.34
 0 7.34 7.34 7.34 0 0 0
28/02/2019
7.34
 900 7.24 7.34 7.24 100 900 -0.0
27/02/2019
7.24
 1,044 7.34 7.34 7.19 300 444 -0.0
26/02/2019
7.34
 1,188 7.34 7.34 7.14 100 888 -0.0
25/02/2019
7.34
 0 7.34 7.34 7.34 0 0 0
22/02/2019
7.34
 1,630 7.34 7.34 7.29 0 0 0
21/02/2019
7.34
 1,000 7.34 7.34 7.34 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |