CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
0
(0%)
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)
09/09/2019
7.13
 68,000 7.05 7.13 7.09 0 0 0
06/09/2019
7.05
 44,800 7.01 7.05 7.01 100 0 0.0
05/09/2019
7.01
 33,250 7.13 7.13 6.96 0 0 0
04/09/2019
7.13
 36,610 7.13 7.13 6.92 0 0 0
03/09/2019
7.13
 24,500 7.13 7.34 7.09 0 0 0
30/08/2019
7.13
 126,280 6.84 7.17 6.88 100 0 0.0
29/08/2019
6.84
 33,740 6.29 6.84 6.29 0 0 0
28/08/2019
6.29
 2,206 6.29 6.29 6.25 0 0 0
27/08/2019
6.29
 980 6.29 6.29 6.13 0 0 0
26/08/2019
6.29
 100 6.29 6.29 6.29 0 0 0
23/08/2019
6.29
 4,506 6.29 6.29 5.66 0 4,400 -0.1
22/08/2019
6.29
 0 6.29 6.29 6.29 0 0 0
21/08/2019
6.29
 0 6.29 6.29 6.29 0 0 0
20/08/2019
6.29
 1,300 6.25 6.29 6.29 0 300 -0.0
19/08/2019
6.25
 6,000 6.33 6.33 6.25 0 4,700 -0.1
16/08/2019
6.33
 1,100 6.29 6.33 6.25 100 0 0.0
15/08/2019
6.29
 23,900 6.38 6.38 6.29 0 17,400 -0.3
14/08/2019
6.38
 5,463 6.38 6.38 6.38 0 0 0
13/08/2019
6.38
 12,300 6.38 6.46 6.29 100 4,700 -0.1
12/08/2019
6.38
 2,600 6.33 6.38 6.29 100 0 0.0
09/08/2019
6.33
 900 6.25 6.33 6.25 100 0 0.0
08/08/2019
6.25
 7,505 6.25 6.25 6.21 0 5,000 -0.1
07/08/2019
6.25
 376 6.21 6.25 6.17 0 0 0
06/08/2019
6.21
 2,600 6.33 6.33 6.21 0 0 0
05/08/2019
6.33
 1,600 6.29 6.33 6.21 100 0 0.0
02/08/2019
6.29
 100 6.21 6.29 6.29 0 0 0
01/08/2019
6.21
 7,900 6.46 6.46 6.17 0 0 0
31/07/2019
6.46
 6,100 6.46 6.46 6.17 0 0 0
30/07/2019
6.46
 4,600 6.42 6.46 6.29 100 3,000 -0.0
29/07/2019
6.42
 1,100 6.38 6.50 6.42 0 0 0
26/07/2019
6.38
 1,200 6.54 6.54 6.38 0 1,100 -0.0
25/07/2019
6.54
 1,000 6.46 6.54 6.54 0 0 0
24/07/2019
6.46
 868 6.46 6.46 6.46 0 0 0
23/07/2019
6.46
 118 6.38 6.46 6.46 0 0 0
22/07/2019
6.38
 9,500 6.63 6.63 6.38 0 2,400 -0.0
19/07/2019
6.63
 600 6.67 6.67 6.63 0 0 0
18/07/2019
6.67
 20 6.67 6.67 6.67 0 0 0
17/07/2019
6.67
 9,600 6.59 6.80 6.59 100 3,900 -0.1
16/07/2019
6.59
 5,200 6.50 6.59 6.50 1,600 0 0.0
15/07/2019
6.50
 1,800 6.50 6.50 6.50 0 0 0
12/07/2019
6.50
 1,260 6.50 6.50 6.29 0 0 0
11/07/2019
6.50
 0 6.50 6.50 6.50 0 0 0
10/07/2019
6.50
 0 6.50 6.50 6.50 0 0 0
09/07/2019
6.50
 900 6.42 6.50 6.42 100 0 0.0
08/07/2019
6.42
 3,500 6.33 6.42 6.25 100 0 0.0
05/07/2019
6.33
 9,200 6.63 6.63 6.29 0 0 0
04/07/2019
6.63
 0 6.63 6.63 6.63 0 0 0
03/07/2019
6.63
 10,000 6.59 6.63 6.63 0 6,500 -0.1
02/07/2019
6.59
 100 6.50 6.59 6.59 0 0 0
01/07/2019
6.50
 800 6.59 6.59 6.50 0 0 0
28/06/2019
6.59
 500 6.67 6.67 6.29 300 0 0.0
27/06/2019
6.67
 400 6.71 6.71 6.29 0 0 0
26/06/2019
6.71
 6,020 6.38 6.71 6.38 300 0 0.0
25/06/2019
6.38
 1,800 6.29 6.38 6.25 100 0 0.0
24/06/2019
6.29
 4,000 6.25 6.29 6.25 0 0 0
21/06/2019
6.25
 900 6.25 6.25 6.25 0 0 0
20/06/2019
6.25
 2,300 6.25 6.29 6.21 0 0 0
19/06/2019
6.25
 1,620 6.21 6.25 6.25 0 0 0
18/06/2019
6.21
 1,100 6.29 6.33 6.21 0 0 0
17/06/2019
6.29
 5,320 6.33 6.50 6.29 200 0 0.0
14/06/2019
6.33
 100 6.29 6.33 6.33 100 0 0.0
13/06/2019
6.29
 500 6.21 6.29 6.21 100 0 0.0
12/06/2019
6.21
 8,800 6.29 6.29 6.17 0 0 0
11/06/2019
6.29
 840 6.29 6.29 6.17 0 300 -0.0
10/06/2019
6.29
 800 6.38 6.38 6.21 100 0 0.0
07/06/2019
6.38
 1,700 6.29 6.38 6.21 100 0 0.0
06/06/2019
6.29
 1,100 6.33 6.33 6.21 100 0 0.0
05/06/2019
6.33
 0 6.33 6.33 6.33 0 0 0
04/06/2019
6.33
 0 6.33 6.33 6.33 0 0 0
03/06/2019
6.33
 7,120 6.33 6.33 6.17 100 0 0.0
31/05/2019
6.33
 1,100 6.29 6.33 6.21 100 0 0.0
30/05/2019
6.29
 2,700 6.21 6.50 6.25 0 0 0
29/05/2019
6.21
 940 6.21 6.21 6.17 0 0 0
28/05/2019
6.21
 1,700 6.21 6.21 6.21 0 0 0
27/05/2019
6.21
 1,900 6.25 6.25 6.21 0 0 0
24/05/2019
6.25
 6,900 6.25 6.25 6.17 100 1,200 0
23/05/2019
6.25
 1,700 6.25 6.25 6.17 0 1,600 0
22/05/2019
6.25
 1,600 6.21 6.25 6.17 100 0 0
21/05/2019
6.21
 9,800 6.21 6.21 6.21 0 0 0
20/05/2019
6.21
 12,500 6.21 6.21 6.21 0 0 0
17/05/2019
6.21
 6,200 6.25 6.29 6.21 0 2,000 -0.0
16/05/2019
6.25
 100 6.25 6.25 6.25 0 0 0
15/05/2019
6.25
 1,300 6.25 6.25 6.21 0 800 -0.0
14/05/2019
6.25
 2,900 6.21 6.25 6.17 0 2,100 -0.0
13/05/2019
6.21
 2,000 6.29 6.29 6.21 0 0 0
10/05/2019
6.29
 0 6.29 6.29 6.29 0 0 0
09/05/2019
6.29
 0 6.29 6.29 6.29 0 0 0
08/05/2019
6.29
 1,700 6.21 6.29 6.21 100 900 -0.0
07/05/2019
6.21
 200 6.17 6.21 6.13 100 0 0.0
06/05/2019
6.17
 0 6.17 6.17 6.17 0 0 0
03/05/2019
6.17
 3,300 6.13 6.17 6.08 0 2,600 -0.0
02/05/2019
6.13
 2,500 6.17 6.21 6.13 0 300 -0.0
26/04/2019
6.17
 1,300 6.21 6.21 6.17 0 900 -0.0
25/04/2019
6.21
 1,601 6.25 6.25 6.13 100 0 0.0
24/04/2019
6.25
 7,000 6.29 6.29 6.21 0 7,000 -0.1
23/04/2019
6.29
 3,100 6.29 6.29 6.17 100 100 0
22/04/2019
6.29
 14,700 6.29 6.29 6.25 0 5,300 -0.1
19/04/2019
6.29
 4,500 6.29 6.29 6.21 0 1,000 -0.0
18/04/2019
6.29
 600 6.29 6.29 6.29 0 0 0
17/04/2019
6.29
 8,300 6.29 6.29 6.29 0 8,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |