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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |