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)
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
27/12/2016
8.87
 8,680 8.99 8.99 8.72 0 0 0
26/12/2016
8.99
 2,200 9.04 9.04 8.87 500 0 0.0
23/12/2016
9.04
 2,400 9.02 9.04 8.87 0 0 0
22/12/2016
9.02
 2,200 9.02 9.04 8.87 0 0 0
21/12/2016
9.02
 1,500 8.99 9.02 8.99 0 0 0
20/12/2016
8.99
 13,200 8.99 9.07 8.84 100 0 0.0
19/12/2016
8.99
 13,100 8.70 9.02 8.72 0 0 0
16/12/2016
8.70
 15,405 8.58 8.78 8.49 0 0 0
15/12/2016
8.58
 9,120 8.38 8.58 8.38 0 0 0
14/12/2016
8.38
 2,900 8.40 8.40 8.26 0 0 0
13/12/2016
8.40
 400 8.40 8.40 8.35 0 300 -0.0
12/12/2016
8.40
 5,220 8.40 8.43 8.29 0 0 0
09/12/2016
8.40
 2,700 8.38 8.40 8.35 0 0 0
08/12/2016
8.38
 1,900 8.38 8.38 8.38 0 0 0
07/12/2016
8.38
 3,400 8.32 8.38 8.20 0 0 0
06/12/2016
8.32
 5,200 8.35 8.35 8.23 0 0 0
05/12/2016
8.35
 2,600 8.32 8.35 8.23 0 0 0
02/12/2016
8.32
 2,100 8.32 8.35 8.29 0 0 0
01/12/2016
8.32
 7,266 8.29 8.35 8.20 0 0 0
30/11/2016
8.29
 500 8.20 8.29 8.23 0 0 0
29/11/2016
8.20
 5,900 8.32 8.32 8.14 0 0 0
28/11/2016
8.32
 2,040 8.32 8.32 8.14 0 0 0
25/11/2016
8.32
 500 8.14 8.35 8.32 0 0 0
24/11/2016
8.14
 4,700 8.38 8.43 8.14 100 200 -0.0
23/11/2016
8.38
 6,900 8.35 8.38 8.32 0 0 0
22/11/2016
8.35
 1,200 8.32 8.35 8.23 0 0 0
21/11/2016
8.32
 1,044 8.35 8.35 8.23 0 0 0
18/11/2016
8.35
 4,800 8.38 8.38 8.17 0 0 0
17/11/2016
8.38
 5,231 8.38 8.40 8.32 100 0 0.0
16/11/2016
8.38
 3,320 8.32 8.38 8.32 0 0 0
15/11/2016
8.32
 2,140 8.29 8.32 8.29 1,800 0 0.1
14/11/2016
8.29
 4,900 8.20 8.32 8.17 1,200 0 0.0
11/11/2016
8.20
 2,844 8.17 8.20 8.11 0 0 0
10/11/2016
8.17
 7,900 8.20 8.20 8.00 100 0 0.0
09/11/2016
8.20
 2,780 8.32 8.32 7.94 100 0 0.0
08/11/2016
8.32
 1,046 8.35 8.35 8.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |