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)
06/08/2018
6.80
 1,611 6.71 6.80 6.71 0 0 0
03/08/2018
6.71
 1,100 6.63 6.71 6.67 0 0 0
02/08/2018
6.63
 2,934 6.84 6.84 6.63 0 0 0
01/08/2018
6.84
 5,400 6.67 6.84 6.50 0 5,100 -0.1
31/07/2018
6.67
 120 6.80 6.80 6.67 0 0 0
30/07/2018
6.80
 0 6.80 6.80 6.80 0 0 0
27/07/2018
6.80
 0 6.80 6.80 6.80 0 0 0
26/07/2018
6.80
 3,500 6.63 7.10 6.54 0 0 0
25/07/2018
6.63
 4,070 6.71 6.76 6.54 0 0 0
24/07/2018
6.71
 0 6.71 6.71 6.71 0 0 0
23/07/2018
6.71
 1,600 6.84 6.84 6.71 0 0 0
20/07/2018
6.84
 3,200 6.93 7.06 6.67 0 0 0
19/07/2018
6.93
 2,629 6.84 6.93 6.84 0 0 0
18/07/2018
6.84
 1,300 6.97 6.97 6.84 0 0 0
17/07/2018
6.97
 0 6.97 6.97 6.97 0 0 0
16/07/2018
6.97
 2,200 6.46 7.02 6.67 0 200 -0.0
13/07/2018
6.46
 400 7.06 7.06 6.46 0 400 -0.0
12/07/2018
7.06
 1,200 7.06 7.06 7.06 0 0 0
11/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
10/07/2018
7.06
 860 7.06 7.06 6.76 400 0 0.0
09/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
06/07/2018
7.06
 100 7.06 7.06 7.06 0 0 0
05/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
04/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
03/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
02/07/2018
7.06
 0 7.06 7.06 7.06 0 0 0
29/06/2018
7.06
 1,450 7.10 7.10 6.89 0 0 0
28/06/2018
7.10
 0 7.10 7.10 7.10 0 0 0
27/06/2018
7.10
 5,900 7.10 7.10 7.06 0 4,500 -0.1
26/06/2018
7.10
 100 7.10 7.10 7.10 0 0 0
25/06/2018
7.10
 2,600 7.10 7.10 6.89 0 200 -0.0
22/06/2018
7.10
 800 7.14 7.32 7.10 0 200 -0.0
21/06/2018
7.14
 3,200 7.14 7.14 6.89 0 2,400 -0.0
20/06/2018
7.14
 1,900 7.14 7.14 7.14 0 0 0
19/06/2018
7.14
 2,520 7.27 7.27 7.10 0 0 0
18/06/2018
7.27
 0 7.27 7.27 7.27 0 0 0
15/06/2018
7.27
 400 7.32 7.32 7.27 0 0 0
14/06/2018
7.32
 2,900 7.32 7.32 7.32 0 0 0
13/06/2018
7.32
 2,201 7.53 7.53 7.32 0 0 0
12/06/2018
7.53
 4,360 7.53 7.58 7.53 0 0 0
11/06/2018
7.53
 600 7.75 7.75 7.53 0 0 0
08/06/2018
7.75
 0 7.75 7.75 7.75 0 0 0
07/06/2018
7.75
 29 7.75 7.75 7.75 0 0 0
06/06/2018
7.75
 800 7.75 7.75 7.66 0 0 0
05/06/2018
7.75
 0 7.75 7.75 7.75 0 0 0
04/06/2018
7.75
 700 7.62 7.75 7.36 0 0 0
01/06/2018
7.62
 700 7.53 7.62 7.62 0 0 0
31/05/2018
7.53
 2,700 7.53 7.75 7.32 0 0 0
30/05/2018
7.53
 0 7.53 7.53 7.53 0 0 0
29/05/2018
7.53
 100 7.32 7.53 7.53 0 0 0
28/05/2018
7.32
 3,600 7.66 7.66 7.32 0 0 0
25/05/2018
7.66
 300 7.96 7.96 7.40 0 0 0
24/05/2018
7.96
 300 7.75 7.96 6.97 0 0 0
23/05/2018
7.75
 0 7.75 7.75 7.75 0 0 0
22/05/2018
7.75
 0 7.75 7.75 7.75 0 0 0
21/05/2018
7.75
 200 7.66 7.75 7.75 0 0 0
18/05/2018
7.66
 1,300 7.96 7.96 7.66 0 0 0
17/05/2018
7.96
 0 7.96 7.96 7.96 0 0 0
16/05/2018
7.96
 4,002 8.01 8.01 7.70 0 0 0
15/05/2018
8.01
 700 7.92 8.01 7.70 0 600 -0.0
14/05/2018
7.92
 4,800 7.66 7.92 7.62 0 3,100 -0.1
11/05/2018
7.66
 4,300 7.70 7.70 7.62 0 3,800 -0.1
10/05/2018
7.70
 23,803 7.70 7.75 7.66 0 19,500 -0.3
09/05/2018
7.70
 100 7.96 7.96 7.70 0 0 0
08/05/2018
7.96
 3,200 8.01 8.01 7.75 100 3,100 -0.1
07/05/2018
8.01
 200 7.75 8.01 7.75 100 0 0.0
04/05/2018
7.75
 2,400 7.75 7.75 7.75 0 1,900 -0.0
03/05/2018
7.75
 1,400 7.92 7.92 7.75 0 500 -0.0
02/05/2018
7.92
 200 7.92 7.92 7.92 0 0 0
27/04/2018
7.92
 2,927 7.92 8.18 7.88 0 1,600 -0.0
26/04/2018
7.92
 1,600 8.18 8.18 7.92 0 1,400 -0.0
24/04/2018
8.18
 3,600 8.18 8.18 7.92 0 1,800 -0.0
23/04/2018
8.18
 24,497 8.05 8.18 8.05 0 0 0
20/04/2018
8.05
 9,910 7.92 8.05 7.88 0 0 0
19/04/2018
7.92
 3,500 7.96 7.96 7.92 0 0 0
18/04/2018
7.96
 5,500 7.88 8.01 7.92 300 0 0.0
17/04/2018
7.88
 3,900 7.70 7.88 7.75 0 100 -0.0
16/04/2018
7.70
 710 7.75 7.96 7.70 100 0 0.0
13/04/2018
7.75
 7,500 7.83 7.83 7.75 100 0 0.0
12/04/2018
7.83
 10,000 7.83 7.83 7.66 0 0 0
11/04/2018
7.83
 18,500 8.18 8.18 7.83 0 0 0
10/04/2018
8.18
 6,000 8.18 8.61 7.88 1,200 0 0.0
09/04/2018
8.18
 9,570 7.75 8.52 7.75 500 0 0.0
06/04/2018
7.75
 9,600 7.27 7.75 7.27 0 0 0
05/04/2018
7.27
 2,100 7.32 7.32 7.23 0 0 0
04/04/2018
7.32
 1,700 7.27 7.32 7.23 0 0 0
03/04/2018
7.27
 400 7.27 7.32 7.27 0 0 0
02/04/2018
7.27
 1,000 7.27 7.27 6.97 100 900 -0.0
30/03/2018
7.27
 8,300 7.23 7.27 7.14 100 0 0.0
29/03/2018
7.23
 1,670 7.14 7.23 7.19 0 0 0
28/03/2018
7.14
 2,000 7.19 7.19 7.14 500 0 0.0
27/03/2018
7.19
 7,900 7.14 7.32 7.19 0 0 0
26/03/2018
7.14
 3,203 7.10 7.14 7.02 200 0 0.0
23/03/2018
7.10
 12,714 7.14 7.14 7.06 0 0 0
22/03/2018
7.14
 2,440 7.23 7.27 7.02 100 0 0.0
21/03/2018
7.23
 3,100 7.19 7.23 6.97 200 0 0.0
20/03/2018
7.19
 1,000 7.10 7.19 7.10 0 0 0
19/03/2018
7.10
 3,900 7.23 7.53 7.10 100 0 0.0
16/03/2018
7.23
 7,379 7.10 7.36 7.14 0 0 0
15/03/2018
7.10
 7,800 7.06 7.10 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |