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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
7.06
 400 6.93 7.06 6.89 0 0 0
13/03/2018
6.93
 2,510 6.89 6.93 6.89 0 0 0
12/03/2018
6.89
 432 6.84 6.97 6.89 100 0 0.0
09/03/2018
6.84
 3,700 6.84 6.84 6.80 0 1,600 -0.0
08/03/2018
6.84
 900 6.84 6.84 6.84 0 0 0
07/03/2018
6.84
 5,237 6.76 6.84 6.67 0 0 0
06/03/2018
6.76
 6,950 6.76 7.10 6.59 100 5,180 -0.1
05/03/2018
6.76
 8,956 6.89 6.89 6.76 0 444 -0.0
02/03/2018
6.89
 3,400 6.93 7.10 6.89 0 0 0
01/03/2018
6.93
 6,865 6.97 7.06 6.89 0 0 0
28/02/2018
6.97
 3,818 7.14 7.19 6.97 0 0 0
27/02/2018
7.14
 4,600 7.10 7.19 7.02 0 0 0
26/02/2018
7.10
 15,300 7.49 7.49 6.76 100 0 0.0
23/02/2018
7.49
 23,280 7.06 7.49 7.10 200 2,300 -0.0
22/02/2018
7.06
 5,500 6.80 7.06 6.84 0 0 0
21/02/2018
6.80
 100 6.80 6.80 6.80 0 0 0
13/02/2018
6.80
 2,818 6.89 6.89 6.67 100 0 0.0
12/02/2018
6.89
 985 6.76 6.89 6.89 0 0 0
09/02/2018
6.76
 4,080 6.80 6.80 6.67 0 80 -0.0
08/02/2018
6.80
 13,600 6.76 6.89 6.76 100 11,100 -0.2
07/02/2018
6.76
 9,250 6.50 6.84 6.54 0 244 -0.0
06/02/2018
6.50
 4,200 6.63 6.63 6.41 100 400 -0.0
05/02/2018
6.63
 5,400 6.71 6.71 6.50 0 0 0
02/02/2018
6.71
 7,240 6.63 6.89 6.54 0 500 -0.0
01/02/2018
6.63
 3,169 6.63 6.63 6.33 0 0 0
31/01/2018
6.63
 2,400 6.63 6.71 6.63 0 0 0
30/01/2018
6.63
 1,300 6.67 6.67 6.63 0 0 0
29/01/2018
6.67
 14,100 6.67 6.84 6.24 100 0 0.0
26/01/2018
6.67
 19,077 6.33 6.67 6.46 100 4,972 -0.1
25/01/2018
6.33
 20,204 6.89 6.89 6.33 0 0 0
24/01/2018
6.89
 5,684 6.93 6.93 6.71 0 84 -0.0
23/01/2018
6.93
 3,700 7.02 7.02 6.89 0 1,100 -0.0
22/01/2018
7.02
 9,802 7.36 7.36 6.84 100 4,500 -0.1
19/01/2018
7.36
 4,421 7.36 7.49 7.10 100 2,200 -0.0
18/01/2018
7.36
 20,940 7.49 7.49 7.19 0 0 0
17/01/2018
7.49
 8,300 7.53 7.53 7.40 0 0 0
16/01/2018
7.53
 2,000 7.45 7.53 7.36 0 0 0
15/01/2018
7.45
 6,703 7.32 7.53 7.23 400 1,003 -0.0
12/01/2018
7.32
 69,459 7.66 7.66 7.32 0 28 -0.0
11/01/2018
7.66
 10,800 7.70 7.70 7.40 0 1,900 -0.0
10/01/2018
7.70
 5,910 7.75 7.75 7.40 0 0 0
09/01/2018
7.75
 8,600 7.70 7.75 7.58 0 400 -0.0
08/01/2018
7.70
 3,540 7.70 7.75 7.70 0 0 0
05/01/2018
7.70
 7,738 7.66 7.88 7.66 0 540 -0.0
04/01/2018
7.66
 26,970 7.58 7.66 7.32 0 0 0
03/01/2018
7.58
 39,800 7.53 7.58 7.45 0 0 0
02/01/2018
7.53
 15,600 7.58 7.58 7.40 0 0 0
29/12/2017
7.58
 10,800 7.53 7.62 7.49 0 0 0
28/12/2017
7.53
 28,709 7.62 7.62 7.32 0 109 -0.0
27/12/2017
7.62
 1,906 7.58 7.62 7.40 0 0 0
26/12/2017
7.58
 9,184 7.53 7.62 7.40 0 6,184 -0.1
25/12/2017
7.53
 4,053 7.49 7.53 7.40 0 1,036 -0.0
22/12/2017
7.49
 1,677 7.49 7.49 7.49 0 0 0
21/12/2017
7.49
 5,600 7.49 7.66 7.45 0 0 0
20/12/2017
7.49
 3,400 7.53 7.53 7.40 0 0 0
19/12/2017
7.53
 15,000 7.70 7.70 7.45 0 500 -0.0
18/12/2017
7.70
 4,200 7.75 7.75 7.53 1,400 300 0.0
15/12/2017
7.75
 5,500 7.88 7.88 7.75 0 4,000 -0.1
14/12/2017
7.88
 22,060 8.01 8.01 7.49 0 16,720 -0.3
13/12/2017
8.01
 600 8.01 8.09 7.75 0 0 0
12/12/2017
8.01
 4,506 8.01 8.01 7.88 0 0 0
11/12/2017
8.01
 4,416 8.05 8.09 7.96 0 0 0
08/12/2017
8.05
 3,000 8.09 8.09 8.01 0 400 -0.0
07/12/2017
8.09
 2,700 8.22 8.22 8.09 0 0 0
06/12/2017
8.22
 5,480 8.22 8.22 8.01 0 0 0
05/12/2017
8.22
 2,800 8.22 8.22 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |