CTCP Bê tông Hòa Cầm - Intimex (hcc)

27
-3
(-10%)
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)
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
20/02/2019
7.34
 5,600 7.34 7.34 7.34 0 1,400 -0.0
19/02/2019
7.34
 1,800 7.34 7.39 7.29 0 400 -0.0
18/02/2019
7.34
 400 7.34 7.34 7.34 200 0 0.0
15/02/2019
7.34
 1,400 7.34 7.34 7.24 0 0 0
14/02/2019
7.34
 3,000 7.34 7.39 7.34 0 1,600 -0.0
13/02/2019
7.34
 100 7.34 7.34 7.34 0 0 0
12/02/2019
7.34
 65 7.34 7.34 7.34 0 32 -0.0
11/02/2019
7.34
 1,410 7.39 7.39 7.34 0 400 -0.0
01/02/2019
7.39
 0 7.39 7.39 7.39 0 0 0
31/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
30/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
29/01/2019
7.39
 24 7.39 7.39 7.39 0 0 0
28/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
25/01/2019
7.39
 3,000 7.39 7.39 7.14 100 0 0.0
24/01/2019
7.39
 0 7.39 7.39 7.39 0 0 0
23/01/2019
7.39
 4,700 7.24 7.39 7.19 100 4,400 -0.1
22/01/2019
7.24
 4,400 7.55 7.55 7.24 0 3,800 -0.1
21/01/2019
7.55
 0 7.55 7.55 7.55 0 0 0
18/01/2019
7.55
 0 7.55 7.55 7.55 0 0 0
17/01/2019
7.55
 0 7.55 7.55 7.55 0 0 0
16/01/2019
7.55
 0 7.55 7.55 7.55 0 0 0
15/01/2019
7.55
 12,269 7.50 7.55 7.24 100 1,000 -0.0
14/01/2019
7.50
 300 7.50 7.50 7.24 100 0 0.0
11/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
10/01/2019
7.50
 2,250 7.34 7.50 7.14 200 1,700 -0.0
09/01/2019
7.34
 0 7.34 7.34 7.34 0 0 0
08/01/2019
7.34
 3,700 7.34 7.34 7.14 200 100 0.0
07/01/2019
7.34
 5,600 7.50 7.50 7.34 0 500 -0.0
04/01/2019
7.50
 1,100 7.50 7.50 7.24 100 0 0.0
03/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
02/01/2019
7.50
 0 7.50 7.50 7.50 0 0 0
28/12/2018
7.50
 0 7.50 7.50 7.50 0 0 0
27/12/2018
7.50
 0 7.50 7.50 7.50 0 0 0
26/12/2018
7.50
 44,550 7.55 7.55 7.24 21,000 500 0.3

Chính sách bảo mật | Điều khoản sử dụng |