CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.40
0.10
(0.38%)
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
(2026-05-20) 		0 0% 14,500 0 0
25.50
26.50
26.40
2 tháng
(2026-04-20) 		0.40 1.54% 55,400 0 0
25.50
27.50
26.40
3 tháng
(2026-03-23) 		-2.50 -8.68% 196,500 0 0
23.80
28.80
26.40
6 tháng
(2025-12-22) 		-2.70 -9.31% 688,600 3,500 0.1
23.80
31.50
26.40
12 tháng
(2025-06-24) 		9.32 54.90% 2,026,400 43,000 1.0
16.61
31.50
26.40
24 tháng
(2024-07-01) 		16.49 168.16% 3,256,487 68,106 1.3
9.81
31.50
26.40
36 tháng
(2023-07-05) 		17.65 204.08% 5,668,547 -468,008 -5.1
7.71
31.50
26.40
60 tháng
(2021-07-15) 		19.06 263.51% 8,686,874 74,079 0.8
6.28
31.50
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |