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)
04/12/2017
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
17/10/2017
10.50
 27,650 10.55 10.76 10.07 0 0 0
16/10/2017
10.55
 12,000 11.10 11.19 10.33 700 0 0.0
13/10/2017
11.10
 3,400 11.28 11.28 11.10 0 200 -0.0
12/10/2017
11.28
 2,600 11.41 11.41 11.19 0 0 0
11/10/2017
11.41
 14,962 11.41 11.41 11.19 900 500 0.0
10/10/2017
11.41
 4,600 11.54 11.54 11.23 0 0 0
09/10/2017
11.54
 2,400 11.58 11.58 11.28 400 200 0.0
06/10/2017
11.58
 600 11.58 11.58 11.58 0 500 -0.0
05/10/2017
11.58
 5,300 11.62 11.62 11.41 0 0 0
04/10/2017
11.62
 11,143 11.58 11.62 11.41 100 0 0.0
03/10/2017
11.58
 7,000 11.62 11.62 11.54 0 0 0
02/10/2017
11.62
 1,600 11.79 11.79 11.62 100 0 0.0
29/09/2017
11.79
 1,500 11.79 12.01 11.79 100 0 0.0
28/09/2017
11.79
 5,803 11.84 11.84 11.66 0 0 0
27/09/2017
11.84
 4,200 11.88 12.05 11.71 1,200 0 0.0
26/09/2017
11.88
 7,543 11.97 11.97 11.66 600 43 0.0
25/09/2017
11.97
 6,000 12.01 12.05 11.75 800 0 0.0
22/09/2017
12.01
 8,480 12.05 12.05 11.84 5,900 564 0.1
21/09/2017
12.05
 6,350 12.01 12.05 11.79 500 0 0.0
20/09/2017
12.01
 8,790 12.14 12.14 11.79 1,400 0 0.0
19/09/2017
12.14
 7,080 12.14 12.27 12.05 2,500 0 0.1
18/09/2017
12.14
 27,696 11.79 12.27 11.75 0 0 0
15/09/2017
11.79
 27,549 11.36 11.79 11.28 0 1,200 -0.0
14/09/2017
11.36
 20,308 11.32 11.41 11.19 0 0 0
13/09/2017
11.32
 15,670 11.19 11.36 11.06 0 0 0
12/09/2017
11.19
 9,200 11.19 11.19 11.15 0 0 0
11/09/2017
11.19
 16,824 11.19 11.23 11.06 0 0 0
08/09/2017
11.19
 8,760 11.15 11.19 11.02 0 576 -0.0
07/09/2017
11.15
 4,948 11.15 11.15 10.98 0 0 0
06/09/2017
11.15
 10,404 11.19 11.19 10.85 0 0 0
05/09/2017
11.19
 14,438 11.32 11.32 10.76 72 148 -0.0
01/09/2017
11.32
 4,000 11.28 11.32 11.19 1,000 0 0.0
31/08/2017
11.28
 4,300 11.23 11.45 11.19 1,000 0 0.0
30/08/2017
11.23
 500 11.02 11.23 11.06 0 0 0
29/08/2017
11.02
 5,400 11.02 11.06 10.98 0 0 0
28/08/2017
11.02
 1,600 11.23 11.28 11.02 0 0 0
25/08/2017
11.23
 4,000 11.28 11.28 11.15 1,000 0 0.0
24/08/2017
11.28
 2,910 11.19 12.31 11.15 0 0 0
23/08/2017
11.19
 1,750 11.19 11.19 11.10 0 0 0
22/08/2017
11.19
 3,100 11.36 11.36 11.10 0 0 0
21/08/2017
11.36
 2,200 11.36 11.36 11.19 0 0 0
18/08/2017
11.36
 1,800 11.32 11.36 11.15 0 0 0
17/08/2017
11.32
 5,400 11.28 11.41 11.19 0 0 0
16/08/2017
11.28
 5,300 11.41 11.41 11.19 0 0 0
15/08/2017
11.41
 1,100 11.41 11.41 11.41 0 0 0
14/08/2017
11.41
 2,100 11.41 11.41 11.23 0 0 0
11/08/2017
11.41
 9,700 11.41 11.41 11.19 0 0 0
10/08/2017
11.41
 3,800 11.66 11.71 11.19 0 0 0
09/08/2017
11.66
 1,200 11.79 11.79 11.23 300 0 0.0
08/08/2017
11.79
 500 11.45 11.79 11.36 0 0 0
07/08/2017
11.45
 23,400 11.84 11.88 11.45 0 0 0
04/08/2017
11.84
 18,400 11.62 11.84 11.58 0 0 0
03/08/2017
11.62
 2,300 11.49 11.62 11.41 2,000 0 0.1
02/08/2017
11.49
 7,900 11.15 12.05 11.10 0 0 0
01/08/2017
11.15
 6,200 11.36 11.36 10.76 0 3,000 -0.1
31/07/2017
11.36
 3,816 11.49 11.49 11.36 216 1,500 -0.0
28/07/2017
11.49
 1,120 11.54 11.54 11.49 0 0 0
27/07/2017
11.54
 1,200 11.88 11.88 11.54 0 0 0
26/07/2017
11.88
 10,100 11.92 11.97 11.41 0 2,300 -0.1
25/07/2017
11.92
 4,600 12.05 12.05 11.88 800 0 0.0
24/07/2017
12.05
 1,500 12.09 12.09 12.01 900 0 0.0
21/07/2017
12.09
 15,400 12.22 12.91 12.05 2,000 0 0.1
20/07/2017
12.22
 23,456 12.14 12.27 12.01 0 0 0
19/07/2017
12.14
 5,740 12.18 12.27 11.79 2,140 0 0.1
18/07/2017
12.18
 2,200 12.18 12.18 12.05 100 0 0.0
17/07/2017
12.18
 11,237 11.92 12.27 11.75 5,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |