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
(2025-11-04) 		-0.30 -1.25% 41,300 0 0
23.50
24.90
24.10
2 tháng
(2025-10-06) 		-1.30 -5.20% 167,600 3,800 0.1
23.50
27
24.10
3 tháng
(2025-09-05) 		0.63 2.73% 389,200 19,200 0.5
23.07
27
24.10
6 tháng
(2025-06-09) 		6.91 41.12% 1,296,700 41,700 1.0
16.33
27
24.10
12 tháng
(2024-12-09) 		12.72 115.83% 1,880,386 50,301 1.1
10.98
27
24.10
24 tháng
(2023-12-15) 		15.32 182.73% 3,108,879 101,262 1.6
8.38
27
24.10
36 tháng
(2022-12-20) 		16.68 237.47% 5,036,665 -482,565 -5.3
6.80
27
24.10
60 tháng
(2020-12-30) 		16.39 224.36% 9,830,242 253,807 2.7
6.28
27
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
17.99
 49,500 17.16 17.99 17.07 0 0 0
14/07/2025
16.98
 500 16.98 16.98 16.98 0 0 0
11/07/2025
17.53
 4,300 17.53 17.53 17.53 0 0 0
10/07/2025
17.53
 7,600 18.55 18.55 17.53 0 0 0
09/07/2025
16.89
 300 16.89 16.89 16.89 0 0 0
08/07/2025
16.89
 2,600 16.89 17.53 16.89 0 0 0
07/07/2025
16.79
 2,000 16.70 16.89 16.61 0 0 0
04/07/2025
16.70
 0 16.70 16.70 16.70 0 0 0
03/07/2025
16.70
 11,100 16.79 16.79 16.70 0 0 0
02/07/2025
16.70
 5,000 16.89 16.89 16.70 0 0 0
01/07/2025
16.79
 300 16.79 16.79 16.79 0 0 0
30/06/2025
16.61
 1,000 16.61 16.61 16.61 0 0 0
27/06/2025
16.98
 100 16.98 16.98 16.98 100 0 0.0
26/06/2025
17.07
 6,600 16.98 17.16 16.98 4,300 0 0.1
25/06/2025
16.79
 800 16.79 16.79 16.79 0 0 0
24/06/2025
16.98
 100 16.98 16.98 16.98 0 0 0
23/06/2025
16.79
 2,000 16.79 16.79 16.79 0 0 0
20/06/2025
16.79
 700 16.79 16.79 16.79 0 0 0
19/06/2025
16.70
 500 16.70 16.70 16.70 0 0 0
18/06/2025
16.61
 2,100 16.61 16.61 16.61 0 0 0
17/06/2025
16.61
 100 16.61 16.61 16.61 0 0 0
16/06/2025
16.61
 2,000 16.61 16.61 16.61 0 0 0
13/06/2025
16.61
 1,000 16.61 16.61 16.61 0 0 0
12/06/2025
16.33
 5,100 16.33 16.43 16.33 0 0 0
11/06/2025
16.52
 100 16.52 16.52 16.52 0 0 0
10/06/2025
16.79
 1,400 16.79 16.79 16.79 0 0 0
09/06/2025
16.79
 0 16.79 16.79 16.79 0 0 0
06/06/2025
16.79
 6,700 16.79 16.79 16.70 0 0 0
05/06/2025
16.70
 0 16.70 16.70 16.70 0 0 0
04/06/2025
16.70
 100 16.70 16.70 16.70 0 0 0
03/06/2025
16.79
 3,600 16.89 16.89 16.79 0 0 0
02/06/2025
16.79
 6,300 16.89 16.89 16.79 0 5,700 -0.1
30/05/2025
16.98
 3,900 16.98 17.07 16.98 0 0 0
29/05/2025
16.98
 1,400 16.70 16.98 16.70 0 0 0
28/05/2025
16.79
 100 16.79 16.79 16.79 0 0 0
27/05/2025
16.70
 100 16.70 16.70 16.70 0 0 0
26/05/2025
16.79
 1,300 16.79 16.79 16.79 0 0 0
23/05/2025
17.81
 900 17.53 17.53 17.53 0 0 0
22/05/2025
16.70
 1,900 16.79 16.79 16.79 0 0 0
21/05/2025
17.26
 200 16.89 16.89 16.89 0 0 0
20/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
19/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
16/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
15/05/2025
16.89
 300 16.89 16.89 16.89 0 0 0
14/05/2025
16.61
 8,600 16.89 17.07 16.61 0 0 0
13/05/2025
16.89
 500 16.89 16.89 16.89 0 0 0
12/05/2025
16.89
 1,900 17.53 17.53 16.89 100 0 0
09/05/2025
17.35
 1,100 16.61 17.35 16.61 0 0 0
08/05/2025
17.07
 13,900 17.07 17.99 16.98 3,000 0 0
07/05/2025
16.89
 13,600 17.07 17.44 16.70 0 0 0
06/05/2025
17.44
 15,900 17.53 18.18 17.44 0 0 0
05/05/2025
16.61
 39,200 15.13 16.61 15.13 0 900 0
29/04/2025
15.13
 1,300 15.13 15.13 15.13 0 0 0
28/04/2025
15.13
 10,600 15.13 15.13 14.95 0 0 0
25/04/2025
15.04
 26,700 14.58 15.04 14.58 2,001 0 0.0
24/04/2025
14.49
 6,600 15.13 15.13 14.49 0 0 0
23/04/2025
14.95
 16,800 14.76 14.95 14.58 0 0 0
22/04/2025
15.13
 33,600 15.23 15.60 14.58 0 0 0
21/04/2025
14.21
 59,600 12.92 14.21 12.92 0 0 0
18/04/2025
12.92
 500 12.83 12.92 12.83 0 0 0
17/04/2025
12.73
 0 12.73 12.73 12.73 0 0 0
16/04/2025
12.73
 2,600 12.73 12.73 12.73 0 0 0
15/04/2025
12.73
 6,100 12.73 12.83 12.73 0 0 0
14/04/2025
12.83
 3,500 12.83 12.83 12.83 0 0 0
11/04/2025
12.73
 4,200 12.64 12.73 12.09 0 0 0
10/04/2025
12.64
 7,700 12.64 12.83 11.35 0 0 0
09/04/2025
12.18
 100 12.18 12.18 12.18 0 0 0
08/04/2025
11.81
 2,000 11.72 11.81 11.63 0 0 0
04/04/2025
11.81
 6,000 12.46 12.46 11.63 0 0 0
03/04/2025
12.46
 1,900 12.37 12.46 12.27 0 0 0
02/04/2025
12.64
 5,700 12.64 12.64 12.64 0 0 0
01/04/2025
12.64
 4,000 12.92 12.92 12.64 0 800 -0.0
31/03/2025
12.92
 1,400 12.92 12.92 12.73 0 0 0
28/03/2025
12.92
 100 12.92 12.92 12.92 0 0 0
27/03/2025
12.92
 3,500 12.92 12.92 12.92 0 0 0
26/03/2025
12.92
 6,200 12.83 12.92 12.83 0 0 0
25/03/2025
12.83
 3,700 12.64 12.83 12.64 0 0 0
24/03/2025
12.73
 5,200 12.64 12.73 12.64 0 0 0
21/03/2025
12.73
 2,700 12.64 12.73 12.64 0 500 -0.0
20/03/2025
12.73
 4,400 12.92 12.92 12.64 0 0 0
19/03/2025
12.73
 400 12.73 12.73 12.46 0 0 0
18/03/2025
12.73
 200 12.73 12.73 12.73 0 0 0
17/03/2025
12.92
 100 12.92 12.92 12.92 0 0 0
14/03/2025
12.64
 1,400 12.64 12.64 12.55 0 0 0
13/03/2025
12.83
 5,400 12.83 12.83 12.55 0 0 0
12/03/2025
12.83
 0 12.83 12.83 12.83 0 0 0
11/03/2025
12.83
 3,100 12.83 12.83 12.73 0 0 0
10/03/2025
12.83
 1,000 12.83 12.83 12.83 0 0 0
07/03/2025
12.73
 3,000 12.73 12.83 12.73 0 0 0
06/03/2025
12.73
 2,400 12.64 12.73 12.55 0 0 0
05/03/2025
12.55
 8,100 12.55 12.64 12.55 0 0 0
04/03/2025
12.18
 6,000 12.55 12.55 12.18 0 0 0
03/03/2025
12.64
 1,600 12.18 12.83 12.18 0 0 0
28/02/2025
12.64
 36,300 12.64 12.83 12.64 0 0 0
27/02/2025
12.64
 4,300 12.64 12.64 12.64 0 0 0
26/02/2025
12.64
 14,100 12.46 12.64 12.46 0 0 0
25/02/2025
12.46
 5,600 12.46 12.73 12.46 0 0 0
24/02/2025
12.64
 8,300 12.73 12.73 12.27 0 0 0
21/02/2025
12.64
 11,100 12.37 12.64 12.37 0 0 0
20/02/2025
12.55
 600 12.55 12.55 12.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |