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)
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
21/02/2017
8.55
 13,080 8.55 8.55 8.29 0 0 0
20/02/2017
8.55
 8,640 8.46 8.61 8.40 900 0 0.0
17/02/2017
8.46
 16,300 8.78 8.78 8.38 100 0 0.0
16/02/2017
8.78
 3,627 8.84 8.84 8.72 0 0 0
15/02/2017
8.84
 2,159 8.87 8.87 8.72 0 0 0
14/02/2017
8.87
 9,100 8.96 8.96 8.81 0 0 0
13/02/2017
8.96
 7,500 8.84 8.96 8.81 0 0 0
10/02/2017
8.84
 2,800 8.81 8.90 8.78 0 0 0
09/02/2017
8.81
 11,710 8.87 8.93 8.78 0 0 0
08/02/2017
8.87
 23,450 8.49 8.87 8.70 2,000 0 0.1
07/02/2017
8.49
 15,500 8.81 8.81 8.49 0 4,700 -0.1
06/02/2017
8.81
 9,600 8.90 8.96 8.75 0 0 0
03/02/2017
8.90
 2,627 8.99 8.99 8.90 0 0 0
02/02/2017
8.99
 300 8.96 9.02 8.99 0 0 0
25/01/2017
8.96
 900 8.96 8.96 8.90 0 0 0
24/01/2017
8.96
 1,500 8.99 8.99 8.96 0 0 0
23/01/2017
8.99
 843 8.99 9.02 8.87 0 0 0
20/01/2017
8.99
 4,020 8.93 9.04 8.84 0 0 0
19/01/2017
8.93
 6,300 8.99 8.99 8.84 0 0 0
18/01/2017
8.99
 940 8.99 8.99 8.93 0 0 0
17/01/2017
8.99
 5,760 8.99 8.99 8.81 0 0 0
16/01/2017
8.99
 3,040 8.99 8.99 8.87 0 0 0
13/01/2017
8.99
 13,300 8.93 8.99 8.87 3,800 0 0.1
12/01/2017
8.93
 4,560 9.10 9.10 8.93 0 0 0
11/01/2017
9.10
 12,600 9.07 9.10 8.87 0 0 0
10/01/2017
9.07
 4,850 9.04 9.07 8.96 0 0 0
09/01/2017
9.04
 18,900 9.04 9.10 8.93 0 0 0
06/01/2017
9.04
 13,220 9.02 9.04 8.90 0 0 0
05/01/2017
9.02
 3,400 8.96 9.02 8.96 700 0 0.0
04/01/2017
8.96
 5,200 8.96 9.16 8.78 300 0 0.0
03/01/2017
8.96
 4,046 8.87 8.96 8.78 0 0 0
30/12/2016
8.87
 6,950 8.90 8.90 8.72 0 0 0
29/12/2016
8.90
 1,500 8.87 8.90 8.81 0 0 0
28/12/2016
8.87
 6,620 8.87 8.93 8.72 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |