CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.50
-0.30
(-1.32%)
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)
16/04/2019
6.29
 16,500 6.33 6.38 6.29 0 1,600 -0.0
12/04/2019
6.33
 1,300 6.46 6.46 6.29 0 0 0
11/04/2019
6.46
 11,514 6.25 6.46 6.29 200 4,000 -0.1
10/04/2019
6.25
 4,100 6.29 6.29 6.25 0 2,500 -0.0
09/04/2019
6.29
 2,700 6.33 6.33 6.29 0 200 -0.0
08/04/2019
6.33
 9,000 6.29 6.38 6.29 400 8,200 -0.1
05/04/2019
6.29
 13,600 6.25 6.29 6.25 200 6,200 -0.1
04/04/2019
6.25
 24,400 6.21 6.25 6.17 400 19,200 -0.3
03/04/2019
6.21
 21,210 5.96 6.21 5.96 0 3,500 -0.1
02/04/2019
5.96
 400 5.96 5.96 5.87 0 100 -0.0
01/04/2019
5.96
 2,000 5.96 5.96 5.96 0 800 -0.0
29/03/2019
5.96
 0 5.96 5.96 5.96 0 0 0
28/03/2019
5.96
 100 5.87 5.96 5.96 100 100 0
27/03/2019
5.87
 2,600 5.96 5.96 5.87 0 2,600 -0.0
26/03/2019
5.96
 2,641 5.96 5.96 5.87 100 100 0
25/03/2019
5.96
 3,400 6.04 6.04 5.92 0 0 0
22/03/2019
6.04
 1,100 6.04 6.04 6.04 0 1,100 -0.0
21/03/2019
6.04
 1,500 6.08 6.21 6.04 200 100 0.0
20/03/2019
6.08
 0 6.08 6.08 6.08 0 0 0
19/03/2019
6.08
 10,600 6.08 6.08 6.00 200 3,400 -0.0
18/03/2019
6.08
 41 6.08 6.08 6.08 0 41 -0.0
15/03/2019
6.08
 1,300 6.08 6.08 6.00 100 0 0.0
14/03/2019
6.08
 400 6.08 6.08 6.00 100 0 0.0
13/03/2019
6.08
 2,780 6.00 6.08 5.96 100 2,000 -0.0
12/03/2019
6.00
 2,010 6.04 6.04 6.00 0 0 0
11/03/2019
6.04
 300 5.92 6.08 5.96 200 0 0.0
08/03/2019
5.92
 106 6.08 6.08 5.92 0 0 0
07/03/2019
6.08
 5,100 5.96 6.08 5.96 300 3,100 -0.0
06/03/2019
5.96
 2,000 5.96 5.96 5.96 0 2,000 -0.0
05/03/2019
5.96
 1,000 5.96 5.96 5.96 0 0 0
04/03/2019
5.96
 1,712 5.96 5.96 5.92 100 1,107 -0.0
01/03/2019
5.96
 0 5.96 5.96 5.96 0 0 0
28/02/2019
5.96
 900 5.87 5.96 5.87 100 900 -0.0
27/02/2019
5.87
 1,044 5.96 5.96 5.83 300 444 -0.0
26/02/2019
5.96
 1,188 5.96 5.96 5.79 100 888 -0.0
25/02/2019
5.96
 0 5.96 5.96 5.96 0 0 0
22/02/2019
5.96
 1,630 5.96 5.96 5.92 0 0 0
21/02/2019
5.96
 1,000 5.96 5.96 5.96 0 1,000 -0.0
20/02/2019
5.96
 5,600 5.96 5.96 5.96 0 1,400 -0.0
19/02/2019
5.96
 1,800 5.96 6.00 5.92 0 400 -0.0
18/02/2019
5.96
 400 5.96 5.96 5.96 200 0 0.0
15/02/2019
5.96
 1,400 5.96 5.96 5.87 0 0 0
14/02/2019
5.96
 3,000 5.96 6.00 5.96 0 1,600 -0.0
13/02/2019
5.96
 100 5.96 5.96 5.96 0 0 0
12/02/2019
5.96
 65 5.96 5.96 5.96 0 32 -0.0
11/02/2019
5.96
 1,410 6.00 6.00 5.96 0 400 -0.0
01/02/2019
6.00
 0 6.00 6.00 6.00 0 0 0
31/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
30/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
29/01/2019
6.00
 24 6.00 6.00 6.00 0 0 0
28/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
25/01/2019
6.00
 3,000 6.00 6.00 5.79 100 0 0.0
24/01/2019
6.00
 0 6.00 6.00 6.00 0 0 0
23/01/2019
6.00
 4,700 5.87 6.00 5.83 100 4,400 -0.1
22/01/2019
5.87
 4,400 6.13 6.13 5.87 0 3,800 -0.1
21/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
18/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
17/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
16/01/2019
6.13
 0 6.13 6.13 6.13 0 0 0
15/01/2019
6.13
 12,269 6.08 6.13 5.87 100 1,000 -0.0
14/01/2019
6.08
 300 6.08 6.08 5.87 100 0 0.0
11/01/2019
6.08
 0 6.08 6.08 6.08 0 0 0
10/01/2019
6.08
 2,250 5.96 6.08 5.79 200 1,700 -0.0
09/01/2019
5.96
 0 5.96 5.96 5.96 0 0 0
08/01/2019
5.96
 3,700 5.96 5.96 5.79 200 100 0.0
07/01/2019
5.96
 5,600 6.08 6.08 5.96 0 500 -0.0
04/01/2019
6.08
 1,100 6.08 6.08 5.87 100 0 0.0
03/01/2019
6.08
 0 6.08 6.08 6.08 0 0 0
02/01/2019
6.08
 0 6.08 6.08 6.08 0 0 0
28/12/2018
6.08
 0 6.08 6.08 6.08 0 0 0
27/12/2018
6.08
 0 6.08 6.08 6.08 0 0 0
26/12/2018
6.08
 44,550 6.13 6.13 5.87 21,000 500 0.3
25/12/2018
6.13
 400 6.13 6.13 5.96 100 0 0.0
24/12/2018
6.13
 301 6.21 6.21 5.92 100 0 0.0
21/12/2018
6.21
 200 6.21 6.21 6.04 100 0 0.0
20/12/2018
6.21
 3,800 6.08 6.21 6.04 900 0 0.0
19/12/2018
6.08
 5,650 6.17 6.17 5.87 100 0 0.0
18/12/2018
6.17
 780 6.25 6.25 5.92 400 0 0.0
17/12/2018
6.25
 500 6.29 6.29 5.92 400 0 0.0
14/12/2018
6.29
 100 6.13 6.29 6.29 100 0 0.0
13/12/2018
6.13
 100 6.13 6.13 6.13 100 0 0.0
12/12/2018
6.13
 200 6.21 6.21 5.96 100 0 0.0
11/12/2018
6.21
 400 6.08 6.29 6.08 300 0 0.0
10/12/2018
6.08
 1,250 5.87 6.08 5.92 300 0 0.0
07/12/2018
5.87
 3,900 5.96 5.96 5.87 0 0 0
06/12/2018
5.96
 15,500 6.13 6.13 5.87 8,900 0 0.1
05/12/2018
6.13
 1,100 6.21 6.21 5.92 100 0 0.0
04/12/2018
6.21
 0 6.21 6.21 6.21 0 0 0
03/12/2018
6.21
 1,300 6.21 6.21 6.21 0 0 0
30/11/2018
6.21
 5,320 6.04 6.21 6.04 0 0 0
29/11/2018
6.04
 1,300 5.92 6.04 5.96 0 0 0
28/11/2018
5.92
 2,655 6.08 6.08 5.92 0 0 0
27/11/2018
6.08
 1,100 5.87 6.08 5.92 300 0 0.0
26/11/2018
5.87
 4,900 6.13 6.13 5.87 4,000 0 0.1
23/11/2018
6.13
 100 6.13 6.13 6.13 100 0 0.0
22/11/2018
6.13
 3,200 6.21 6.21 5.87 500 0 0.0
21/11/2018
6.21
 0 6.21 6.21 6.21 0 0 0
20/11/2018
6.21
 0 6.21 6.21 6.21 0 0 0
19/11/2018
6.21
 50 6.21 6.21 6.21 0 0 0
16/11/2018
6.21
 2,800 6.21 6.21 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |