CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.50
-0.30
(-1.32%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
5.41
 19,077 5.13 5.41 5.24 100 4,972 -0.1
25/01/2018
5.13
 20,204 5.59 5.59 5.13 0 0 0
24/01/2018
5.59
 5,684 5.62 5.62 5.45 0 84 -0.0
23/01/2018
5.62
 3,700 5.69 5.69 5.59 0 1,100 -0.0
22/01/2018
5.69
 9,802 5.97 5.97 5.55 100 4,500 -0.1
19/01/2018
5.97
 4,421 5.97 6.08 5.76 100 2,200 -0.0
18/01/2018
5.97
 20,940 6.08 6.08 5.83 0 0 0
17/01/2018
6.08
 8,300 6.11 6.11 6.01 0 0 0
16/01/2018
6.11
 2,000 6.04 6.11 5.97 0 0 0
15/01/2018
6.04
 6,703 5.94 6.11 5.87 400 1,003 -0.0
12/01/2018
5.94
 69,459 6.22 6.22 5.94 0 28 -0.0
11/01/2018
6.22
 10,800 6.25 6.25 6.01 0 1,900 -0.0
10/01/2018
6.25
 5,910 6.29 6.29 6.01 0 0 0
09/01/2018
6.29
 8,600 6.25 6.29 6.15 0 400 -0.0
08/01/2018
6.25
 3,540 6.25 6.29 6.25 0 0 0
05/01/2018
6.25
 7,738 6.22 6.39 6.22 0 540 -0.0
04/01/2018
6.22
 26,970 6.15 6.22 5.94 0 0 0
03/01/2018
6.15
 39,800 6.11 6.15 6.04 0 0 0
02/01/2018
6.11
 15,600 6.15 6.15 6.01 0 0 0
29/12/2017
6.15
 10,800 6.11 6.18 6.08 0 0 0
28/12/2017
6.11
 28,709 6.18 6.18 5.94 0 109 -0.0
27/12/2017
6.18
 1,906 6.15 6.18 6.01 0 0 0
26/12/2017
6.15
 9,184 6.11 6.18 6.01 0 6,184 -0.1
25/12/2017
6.11
 4,053 6.08 6.11 6.01 0 1,036 -0.0
22/12/2017
6.08
 1,677 6.08 6.08 6.08 0 0 0
21/12/2017
6.08
 5,600 6.08 6.22 6.04 0 0 0
20/12/2017
6.08
 3,400 6.11 6.11 6.01 0 0 0
19/12/2017
6.11
 15,000 6.25 6.25 6.04 0 500 -0.0
18/12/2017
6.25
 4,200 6.29 6.29 6.11 1,400 300 0.0
15/12/2017
6.29
 5,500 6.39 6.39 6.29 0 4,000 -0.1
14/12/2017
6.39
 22,060 6.50 6.50 6.08 0 16,720 -0.3
13/12/2017
6.50
 600 6.50 6.57 6.29 0 0 0
12/12/2017
6.50
 4,506 6.50 6.50 6.39 0 0 0
11/12/2017
6.50
 4,416 6.53 6.57 6.46 0 0 0
08/12/2017
6.53
 3,000 6.57 6.57 6.50 0 400 -0.0
07/12/2017
6.57
 2,700 6.67 6.67 6.57 0 0 0
06/12/2017
6.67
 5,480 6.67 6.67 6.50 0 0 0
05/12/2017
6.67
 2,800 6.67 6.67 6.60 0 0 0
04/12/2017
6.67
 7,510 6.67 6.67 6.57 0 0 0
01/12/2017
6.67
 8,200 6.67 6.67 6.64 0 0 0
30/11/2017
6.67
 6,500 6.60 6.67 6.64 1,400 0 0.0
29/11/2017
6.60
 11,400 6.77 6.77 6.50 0 0 0
28/11/2017
6.77
 1,700 6.77 6.84 6.77 0 0 0
27/11/2017
6.77
 17,570 6.88 6.88 6.74 3,000 8,400 -0.1
24/11/2017
6.88
 1,600 6.88 6.88 6.84 0 0 0
23/11/2017
6.88
 5,200 6.98 6.98 6.77 0 0 0
22/11/2017
6.98
 6,800 6.91 6.98 6.88 0 0 0
21/11/2017
6.91
 14,769 6.88 7.05 6.70 0 0 0
20/11/2017
6.88
 200 7.05 7.05 6.88 0 0 0
17/11/2017
7.05
 1,100 7.05 7.05 6.98 0 0 0
16/11/2017
7.05
 19,670 7.23 7.23 6.98 0 18,270 -0.4
15/11/2017
7.23
 4,810 7.19 7.23 7.16 0 0 0
14/11/2017
7.19
 14,700 7.19 7.19 6.98 5,500 7,900 -0.0
13/11/2017
7.19
 2,716 7.19 7.19 7.16 0 0 0
10/11/2017
7.19
 8,463 6.84 7.19 6.91 0 0 0
09/11/2017
6.84
 10,700 6.53 6.84 6.57 0 0 0
08/11/2017
6.53
 4,700 6.53 6.53 6.46 0 3,100 -0.1
07/11/2017
6.53
 2,756 6.50 6.53 6.46 0 56 -0.0
06/11/2017
6.50
 7,556 6.50 6.70 6.43 100 5,052 -0.1
03/11/2017
6.50
 19,372 7.02 7.02 6.46 100 5,032 -0.1
02/11/2017
7.02
 11,826 7.12 7.12 6.98 200 7,912 -0.2
01/11/2017
7.12
 2,250 7.40 7.44 7.12 0 100 -0.0
31/10/2017
7.40
 1,330 7.33 7.40 7.40 0 300 -0.0
30/10/2017
7.33
 27,800 7.26 7.65 7.26 0 4,000 -0.1
27/10/2017
7.26
 9,658 7.54 7.54 7.23 1,258 0 0.0
26/10/2017
7.54
 5,395 7.51 7.54 7.37 300 736 -0.0
25/10/2017
7.51
 4,140 7.51 7.51 7.33 0 2,500 -0.1
24/10/2017
7.51
 35,500 7.96 7.96 7.19 100 0 0.0
23/10/2017
7.96
 18,900 8.21 8.21 7.61 0 10,300 -0.2
20/10/2017
8.21
 25,400 8.21 8.21 7.40 0 4,500 -0.1
19/10/2017
8.21
 8,800 8.38 8.38 8.03 0 2,200 -0.1
18/10/2017
8.38
 4,700 8.52 8.52 8.38 0 0 0
17/10/2017
8.52
 27,650 8.56 8.73 8.17 0 0 0
16/10/2017
8.56
 12,000 9.01 9.08 8.38 700 0 0.0
13/10/2017
9.01
 3,400 9.15 9.15 9.01 0 200 -0.0
12/10/2017
9.15
 2,600 9.25 9.25 9.08 0 0 0
11/10/2017
9.25
 14,962 9.25 9.25 9.08 900 500 0.0
10/10/2017
9.25
 4,600 9.36 9.36 9.11 0 0 0
09/10/2017
9.36
 2,400 9.39 9.39 9.15 400 200 0.0
06/10/2017
9.39
 600 9.39 9.39 9.39 0 500 -0.0
05/10/2017
9.39
 5,300 9.43 9.43 9.25 0 0 0
04/10/2017
9.43
 11,143 9.39 9.43 9.25 100 0 0.0
03/10/2017
9.39
 7,000 9.43 9.43 9.36 0 0 0
02/10/2017
9.43
 1,600 9.57 9.57 9.43 100 0 0.0
29/09/2017
9.57
 1,500 9.57 9.74 9.57 100 0 0.0
28/09/2017
9.57
 5,803 9.60 9.60 9.46 0 0 0
27/09/2017
9.60
 4,200 9.64 9.78 9.50 1,200 0 0.0
26/09/2017
9.64
 7,543 9.71 9.71 9.46 600 43 0.0
25/09/2017
9.71
 6,000 9.74 9.78 9.53 800 0 0.0
22/09/2017
9.74
 8,480 9.78 9.78 9.60 5,900 564 0.1
21/09/2017
9.78
 6,350 9.74 9.78 9.57 500 0 0.0
20/09/2017
9.74
 8,790 9.85 9.85 9.57 1,400 0 0.0
19/09/2017
9.85
 7,080 9.85 9.95 9.78 2,500 0 0.1
18/09/2017
9.85
 27,696 9.57 9.95 9.53 0 0 0
15/09/2017
9.57
 27,549 9.22 9.57 9.15 0 1,200 -0.0
14/09/2017
9.22
 20,308 9.18 9.25 9.08 0 0 0
13/09/2017
9.18
 15,670 9.08 9.22 8.97 0 0 0
12/09/2017
9.08
 9,200 9.08 9.08 9.04 0 0 0
11/09/2017
9.08
 16,824 9.08 9.11 8.97 0 0 0
08/09/2017
9.08
 8,760 9.04 9.08 8.94 0 576 -0.0

Chính sách bảo mật | Điều khoản sử dụng |