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)
14/07/2017
11.92
 4,140 11.75 11.92 11.79 1,200 0 0.0
13/07/2017
11.75
 17,707 11.23 11.79 11.19 5,307 0 0.1
12/07/2017
11.23
 9,000 10.98 11.41 10.98 0 0 0
11/07/2017
10.98
 7,300 10.85 10.98 10.72 2,500 0 0.1
10/07/2017
10.85
 18,600 10.67 10.85 10.63 5,700 0 0.1
07/07/2017
10.67
 3,520 10.67 10.67 10.63 2,000 0 0.0
06/07/2017
10.67
 507 10.63 10.67 10.63 0 0 0
05/07/2017
10.63
 6,300 10.42 10.63 10.33 3,100 0 0.1
04/07/2017
10.42
 8,120 10.46 10.50 10.07 300 0 0.0
03/07/2017
10.46
 5,900 10.46 10.50 10.33 1,000 0 0.0
30/06/2017
10.46
 280 10.42 10.46 10.46 0 0 0
29/06/2017
10.42
 2,000 10.33 10.42 10.33 400 0 0.0
28/06/2017
10.33
 7,400 10.33 10.42 10.33 0 0 0
27/06/2017
10.33
 13,713 10.24 10.37 10.24 0 0 0
26/06/2017
10.24
 14,450 10.24 10.24 9.99 0 0 0
23/06/2017
10.24
 940 10.29 10.29 10.11 0 0 0
22/06/2017
10.29
 1,700 10.29 10.33 10.29 0 0 0
21/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/48 (Volume + 48%, Ratio=0.48)
21/06/2017
10.29
 14,760 10.24 10.37 10.29 0 0 0
20/06/2017
10.24
 19,520 10.18 10.27 10.03 5,000 0 0.2
19/06/2017
10.18
 7,600 10.35 10.35 10.18 100 0 0.0
16/06/2017
10.35
 11,580 10.41 10.41 10.12 0 0 0
15/06/2017
10.41
 27,120 10.56 10.56 10.35 0 0 0
14/06/2017
10.56
 12,266 10.44 10.59 10.30 100 0 0.0
13/06/2017
10.44
 7,700 10.56 10.56 10.21 0 0 0
12/06/2017
10.56
 51,780 10.56 11.20 10.56 9,200 0 0.3
09/06/2017
10.56
 27,900 9.89 10.59 9.89 3,100 300 0.1
08/06/2017
9.89
 12,200 9.71 9.89 9.74 0 0 0
07/06/2017
9.71
 10,090 9.68 9.83 9.68 0 0 0
06/06/2017
9.68
 6,300 9.42 9.71 9.45 0 0 0
05/06/2017
9.42
 3,200 9.34 9.42 9.31 0 0 0
02/06/2017
9.34
 3,000 9.10 9.34 9.13 0 0 0
01/06/2017
9.10
 448 9.10 9.10 9.02 0 0 0
31/05/2017
9.10
 1,300 9.07 9.13 9.07 0 0 0
30/05/2017
9.07
 3,772 9.04 9.07 8.75 100 0 0.0
29/05/2017
9.04
 2,800 9.22 9.22 9.04 1,000 0 0.0
26/05/2017
9.22
 3,300 9.31 9.31 9.07 0 0 0
25/05/2017
9.31
 760 9.31 9.31 9.31 0 0 0
24/05/2017
9.31
 3,010 9.31 9.34 9.16 0 0 0
23/05/2017
9.31
 3,359 9.28 9.31 9.28 0 0 0
22/05/2017
9.28
 8,120 9.31 9.34 9.10 300 0 0.0
19/05/2017
9.31
 4,200 9.34 9.34 9.22 0 0 0
18/05/2017
9.34
 7,000 9.31 9.34 9.04 1,200 0 0.0
17/05/2017
9.31
 2,500 9.36 9.36 9.25 0 0 0
16/05/2017
9.36
 4,300 9.39 9.42 9.25 0 0 0
15/05/2017
9.39
 4,217 9.39 9.39 9.25 0 0 0
12/05/2017
9.39
 20,820 9.42 9.45 9.22 0 0 0
11/05/2017
9.42
 15,432 9.31 9.57 9.31 1,500 0 0.0
10/05/2017
9.31
 20,507 9.42 9.42 9.28 0 0 0
09/05/2017
9.42
 6,260 9.45 9.45 9.34 900 0 0.0
08/05/2017
9.45
 200 9.36 9.45 9.39 0 0 0
05/05/2017
9.36
 2,500 9.57 9.57 9.36 1,400 0 0.0
04/05/2017
9.57
 19,960 9.60 9.60 9.34 0 15,360 -0.5
03/05/2017
9.60
 5,027 9.57 9.60 9.31 600 0 0.0
28/04/2017
9.57
 2,200 9.48 9.71 9.48 300 0 0.0
27/04/2017
9.48
 3,030 9.45 9.51 9.42 2,200 0 0.1
26/04/2017
9.45
 4,627 9.34 9.45 9.34 0 0 0
25/04/2017
9.34
 3,100 9.31 9.39 9.31 1,000 0 0.0
24/04/2017
9.31
 8,128 9.31 10.21 9.28 300 0 0.0
21/04/2017
9.31
 1,400 9.28 9.31 9.28 0 0 0
20/04/2017
9.28
 3,160 9.28 9.28 9.25 0 0 0
19/04/2017
9.28
 7,200 9.31 9.31 9.25 0 0 0
18/04/2017
9.31
 7,700 9.28 9.39 9.22 0 0 0
17/04/2017
9.28
 18,775 9.28 9.57 9.16 2,900 660 0.1
14/04/2017
9.28
 13,930 9.34 9.34 9.16 100 0 0.0
13/04/2017
9.34
 8,510 9.45 9.45 9.25 0 0 0
12/04/2017
9.45
 3,615 9.48 9.51 9.34 0 0 0
11/04/2017
9.48
 8,550 9.31 9.48 9.31 0 300 -0.0
10/04/2017
9.31
 11,020 9.31 9.36 9.28 0 0 0
07/04/2017
9.31
 10,900 9.36 9.42 9.31 0 0 0
05/04/2017
9.36
 9,497 9.31 9.36 9.31 0 1,200 -0.0
04/04/2017
9.31
 10,230 9.51 9.54 9.28 0 600 -0.0
03/04/2017
9.51
 15,760 9.31 9.51 9.25 0 0 0
31/03/2017
9.31
 19,300 9.31 9.36 9.22 0 0 0
30/03/2017
9.31
 19,196 9.45 9.45 9.25 400 0 0.0
29/03/2017
9.45
 9,321 8.81 9.45 8.84 0 800 -0.0
28/03/2017
8.81
 5,898 8.67 8.81 8.67 0 0 0
27/03/2017
8.67
 12,150 8.43 8.67 8.43 0 300 -0.0
24/03/2017
8.43
 5,600 8.38 8.46 8.38 300 0 0.0
23/03/2017
8.38
 2,396 8.06 8.38 8.29 0 0 0
22/03/2017
8.06
 8,634 8.55 8.58 8.06 0 0 0
21/03/2017
8.55
 7,110 8.61 8.64 8.55 0 400 -0.0
20/03/2017
8.61
 4,354 8.61 8.64 8.43 1,300 10 0.0
17/03/2017
8.61
 8,100 8.43 8.61 8.35 3,500 2,500 0.0
16/03/2017
8.43
 8,900 8.35 8.43 8.29 5,000 0 0.1
15/03/2017
8.35
 3,300 8.35 8.40 8.29 300 0 0.0
14/03/2017
8.35
 4,600 8.06 8.35 8.06 0 0 0
13/03/2017
8.06
 5,300 8.06 8.08 8.00 300 0 0.0
10/03/2017
8.06
 12,200 8.06 8.23 7.97 0 0 0
09/03/2017
8.06
 31,105 8.38 8.38 8.00 0 0 0
08/03/2017
8.38
 3,800 8.38 8.38 8.23 0 0 0
07/03/2017
8.38
 16,200 8.40 8.40 8.26 0 0 0
06/03/2017
8.40
 8,805 8.43 8.43 8.26 0 0 0
03/03/2017
8.43
 1,300 8.40 8.46 8.29 0 0 0
02/03/2017
8.40
 7,600 8.40 8.43 8.40 0 0 0
01/03/2017
8.40
 3,100 8.43 8.43 8.40 0 0 0
28/02/2017
8.43
 1,000 8.49 8.52 8.43 0 0 0
27/02/2017
8.49
 4,000 8.38 8.55 8.40 0 0 0
24/02/2017
8.38
 5,100 8.55 8.58 8.38 0 0 0
23/02/2017
8.55
 9,600 8.55 8.55 8.35 0 0 0
22/02/2017
8.55
 9,200 8.55 8.58 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |