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)
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
04/12/2017
8.22
 7,510 8.22 8.22 8.09 0 0 0
01/12/2017
8.22
 8,200 8.22 8.22 8.18 0 0 0
30/11/2017
8.22
 6,500 8.13 8.22 8.18 1,400 0 0.0
29/11/2017
8.13
 11,400 8.35 8.35 8.01 0 0 0
28/11/2017
8.35
 1,700 8.35 8.44 8.35 0 0 0
27/11/2017
8.35
 17,570 8.48 8.48 8.31 3,000 8,400 -0.1
24/11/2017
8.48
 1,600 8.48 8.48 8.44 0 0 0
23/11/2017
8.48
 5,200 8.61 8.61 8.35 0 0 0
22/11/2017
8.61
 6,800 8.52 8.61 8.48 0 0 0
21/11/2017
8.52
 14,769 8.48 8.69 8.26 0 0 0
20/11/2017
8.48
 200 8.69 8.69 8.48 0 0 0
17/11/2017
8.69
 1,100 8.69 8.69 8.61 0 0 0
16/11/2017
8.69
 19,670 8.91 8.91 8.61 0 18,270 -0.4
15/11/2017
8.91
 4,810 8.87 8.91 8.82 0 0 0
14/11/2017
8.87
 14,700 8.87 8.87 8.61 5,500 7,900 -0.0
13/11/2017
8.87
 2,716 8.87 8.87 8.82 0 0 0
10/11/2017
8.87
 8,463 8.44 8.87 8.52 0 0 0
09/11/2017
8.44
 10,700 8.05 8.44 8.09 0 0 0
08/11/2017
8.05
 4,700 8.05 8.05 7.96 0 3,100 -0.1
07/11/2017
8.05
 2,756 8.01 8.05 7.96 0 56 -0.0
06/11/2017
8.01
 7,556 8.01 8.26 7.92 100 5,052 -0.1
03/11/2017
8.01
 19,372 8.65 8.65 7.96 100 5,032 -0.1
02/11/2017
8.65
 11,826 8.78 8.78 8.61 200 7,912 -0.2
01/11/2017
8.78
 2,250 9.12 9.17 8.78 0 100 -0.0
31/10/2017
9.12
 1,330 9.04 9.12 9.12 0 300 -0.0
30/10/2017
9.04
 27,800 8.95 9.43 8.95 0 4,000 -0.1
27/10/2017
8.95
 9,658 9.30 9.30 8.91 1,258 0 0.0
26/10/2017
9.30
 5,395 9.25 9.30 9.08 300 736 -0.0
25/10/2017
9.25
 4,140 9.25 9.25 9.04 0 2,500 -0.1
24/10/2017
9.25
 35,500 9.81 9.81 8.87 100 0 0.0
23/10/2017
9.81
 18,900 10.11 10.11 9.38 0 10,300 -0.2
20/10/2017
10.11
 25,400 10.11 10.11 9.12 0 4,500 -0.1
19/10/2017
10.11
 8,800 10.33 10.33 9.90 0 2,200 -0.1
18/10/2017
10.33
 4,700 10.50 10.50 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |