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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |