CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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
(2025-12-29) 		0.60 2.02% 211,300 -8,700 -0.3
29
30.80
29.70
2 tháng
(2025-12-01) 		6.30 26.25% 388,100 -10,900 -0.3
23.50
31.50
29.70
3 tháng
(2025-10-30) 		3.30 12.22% 434,200 -10,000 -0.3
23.50
31.50
29.70
6 tháng
(2025-08-01) 		9.08 42.76% 977,700 22,700 0.5
20.30
31.50
29.70
12 tháng
(2025-02-03) 		18.03 146.88% 2,201,118 37,801 0.7
11.81
31.50
29.70
24 tháng
(2024-02-15) 		21.58 247.56% 3,309,749 94,106 1.4
8.63
31.50
29.70
36 tháng
(2023-02-13) 		23.35 336.04% 5,394,668 -499,400 -5.7
6.95
31.50
29.70
60 tháng
(2021-02-23) 		23.14 322.98% 9,562,117 229,707 2.2
6.28
31.50
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2019
8.64
 33,250 8.79 8.79 8.58 0 0 0
04/09/2019
8.79
 36,610 8.79 8.79 8.53 0 0 0
03/09/2019
8.79
 24,500 8.79 9.05 8.74 0 0 0
30/08/2019
8.79
 126,280 8.43 8.84 8.48 100 0 0.0
29/08/2019
8.43
 33,740 7.76 8.43 7.76 0 0 0
28/08/2019
7.76
 2,206 7.76 7.76 7.70 0 0 0
27/08/2019
7.76
 980 7.76 7.76 7.55 0 0 0
26/08/2019
7.76
 100 7.76 7.76 7.76 0 0 0
23/08/2019
7.76
 4,506 7.76 7.76 6.98 0 4,400 -0.1
22/08/2019
7.76
 0 7.76 7.76 7.76 0 0 0
21/08/2019
7.76
 0 7.76 7.76 7.76 0 0 0
20/08/2019
7.76
 1,300 7.70 7.76 7.76 0 300 -0.0
19/08/2019
7.70
 6,000 7.81 7.81 7.70 0 4,700 -0.1
16/08/2019
7.81
 1,100 7.76 7.81 7.70 100 0 0.0
15/08/2019
7.76
 23,900 7.86 7.86 7.76 0 17,400 -0.3
14/08/2019
7.86
 5,463 7.86 7.86 7.86 0 0 0
13/08/2019
7.86
 12,300 7.86 7.96 7.76 100 4,700 -0.1
12/08/2019
7.86
 2,600 7.81 7.86 7.76 100 0 0.0
09/08/2019
7.81
 900 7.70 7.81 7.70 100 0 0.0
08/08/2019
7.70
 7,505 7.70 7.70 7.65 0 5,000 -0.1
07/08/2019
7.70
 376 7.65 7.70 7.60 0 0 0
06/08/2019
7.65
 2,600 7.81 7.81 7.65 0 0 0
05/08/2019
7.81
 1,600 7.76 7.81 7.65 100 0 0.0
02/08/2019
7.76
 100 7.65 7.76 7.76 0 0 0
01/08/2019
7.65
 7,900 7.96 7.96 7.60 0 0 0
31/07/2019
7.96
 6,100 7.96 7.96 7.60 0 0 0
30/07/2019
7.96
 4,600 7.91 7.96 7.76 100 3,000 -0.0
29/07/2019
7.91
 1,100 7.86 8.01 7.91 0 0 0
26/07/2019
7.86
 1,200 8.07 8.07 7.86 0 1,100 -0.0
25/07/2019
8.07
 1,000 7.96 8.07 8.07 0 0 0
24/07/2019
7.96
 868 7.96 7.96 7.96 0 0 0
23/07/2019
7.96
 118 7.86 7.96 7.96 0 0 0
22/07/2019
7.86
 9,500 8.17 8.17 7.86 0 2,400 -0.0
19/07/2019
8.17
 600 8.22 8.22 8.17 0 0 0
18/07/2019
8.22
 20 8.22 8.22 8.22 0 0 0
17/07/2019
8.22
 9,600 8.12 8.38 8.12 100 3,900 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |