CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.40
-0.40
(-1.75%)
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)
07/09/2017
9.04
 4,948 9.04 9.04 8.91 0 0 0
06/09/2017
9.04
 10,404 9.08 9.08 8.80 0 0 0
05/09/2017
9.08
 14,438 9.18 9.18 8.73 72 148 -0.0
01/09/2017
9.18
 4,000 9.15 9.18 9.08 1,000 0 0.0
31/08/2017
9.15
 4,300 9.11 9.29 9.08 1,000 0 0.0
30/08/2017
9.11
 500 8.94 9.11 8.97 0 0 0
29/08/2017
8.94
 5,400 8.94 8.97 8.91 0 0 0
28/08/2017
8.94
 1,600 9.11 9.15 8.94 0 0 0
25/08/2017
9.11
 4,000 9.15 9.15 9.04 1,000 0 0.0
24/08/2017
9.15
 2,910 9.08 9.99 9.04 0 0 0
23/08/2017
9.08
 1,750 9.08 9.08 9.01 0 0 0
22/08/2017
9.08
 3,100 9.22 9.22 9.01 0 0 0
21/08/2017
9.22
 2,200 9.22 9.22 9.08 0 0 0
18/08/2017
9.22
 1,800 9.18 9.22 9.04 0 0 0
17/08/2017
9.18
 5,400 9.15 9.25 9.08 0 0 0
16/08/2017
9.15
 5,300 9.25 9.25 9.08 0 0 0
15/08/2017
9.25
 1,100 9.25 9.25 9.25 0 0 0
14/08/2017
9.25
 2,100 9.25 9.25 9.11 0 0 0
11/08/2017
9.25
 9,700 9.25 9.25 9.08 0 0 0
10/08/2017
9.25
 3,800 9.46 9.50 9.08 0 0 0
09/08/2017
9.46
 1,200 9.57 9.57 9.11 300 0 0.0
08/08/2017
9.57
 500 9.29 9.57 9.22 0 0 0
07/08/2017
9.29
 23,400 9.60 9.64 9.29 0 0 0
04/08/2017
9.60
 18,400 9.43 9.60 9.39 0 0 0
03/08/2017
9.43
 2,300 9.32 9.43 9.25 2,000 0 0.1
02/08/2017
9.32
 7,900 9.04 9.78 9.01 0 0 0
01/08/2017
9.04
 6,200 9.22 9.22 8.73 0 3,000 -0.1
31/07/2017
9.22
 3,816 9.32 9.32 9.22 216 1,500 -0.0
28/07/2017
9.32
 1,120 9.36 9.36 9.32 0 0 0
27/07/2017
9.36
 1,200 9.64 9.64 9.36 0 0 0
26/07/2017
9.64
 10,100 9.67 9.71 9.25 0 2,300 -0.1
25/07/2017
9.67
 4,600 9.78 9.78 9.64 800 0 0.0
24/07/2017
9.78
 1,500 9.81 9.81 9.74 900 0 0.0
21/07/2017
9.81
 15,400 9.92 10.48 9.78 2,000 0 0.1
20/07/2017
9.92
 23,456 9.85 9.95 9.74 0 0 0
19/07/2017
9.85
 5,740 9.88 9.95 9.57 2,140 0 0.1
18/07/2017
9.88
 2,200 9.88 9.88 9.78 100 0 0.0
17/07/2017
9.88
 11,237 9.67 9.95 9.53 5,400 0 0.2
14/07/2017
9.67
 4,140 9.53 9.67 9.57 1,200 0 0.0
13/07/2017
9.53
 17,707 9.11 9.57 9.08 5,307 0 0.1
12/07/2017
9.11
 9,000 8.91 9.25 8.91 0 0 0
11/07/2017
8.91
 7,300 8.80 8.91 8.70 2,500 0 0.1
10/07/2017
8.80
 18,600 8.66 8.80 8.63 5,700 0 0.1
07/07/2017
8.66
 3,520 8.66 8.66 8.63 2,000 0 0.0
06/07/2017
8.66
 507 8.63 8.66 8.63 0 0 0
05/07/2017
8.63
 6,300 8.45 8.63 8.38 3,100 0 0.1
04/07/2017
8.45
 8,120 8.49 8.52 8.17 300 0 0.0
03/07/2017
8.49
 5,900 8.49 8.52 8.38 1,000 0 0.0
30/06/2017
8.49
 280 8.45 8.49 8.49 0 0 0
29/06/2017
8.45
 2,000 8.38 8.45 8.38 400 0 0.0
28/06/2017
8.38
 7,400 8.38 8.45 8.38 0 0 0
27/06/2017
8.38
 13,713 8.31 8.42 8.31 0 0 0
26/06/2017
8.31
 14,450 8.31 8.31 8.10 0 0 0
23/06/2017
8.31
 940 8.35 8.35 8.21 0 0 0
22/06/2017
8.35
 1,700 8.35 8.38 8.35 0 0 0
21/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/48 (Volume + 48%, Ratio=0.48)
21/06/2017
8.35
 14,760 8.30 8.42 8.35 0 0 0
20/06/2017
8.31
 19,520 8.26 8.33 8.14 5,000 0 0.2
19/06/2017
8.26
 7,600 8.40 8.40 8.26 100 0 0.0
16/06/2017
8.40
 11,580 8.45 8.45 8.21 0 0 0
15/06/2017
8.45
 27,120 8.57 8.57 8.40 0 0 0
14/06/2017
8.57
 12,266 8.47 8.59 8.35 100 0 0.0
13/06/2017
8.47
 7,700 8.57 8.57 8.28 0 0 0
12/06/2017
8.57
 51,780 8.57 9.08 8.57 9,200 0 0.3
09/06/2017
8.57
 27,900 8.02 8.59 8.02 3,100 300 0.1
08/06/2017
8.02
 12,200 7.88 8.02 7.90 0 0 0
07/06/2017
7.88
 10,090 7.86 7.98 7.86 0 0 0
06/06/2017
7.86
 6,300 7.65 7.88 7.67 0 0 0
05/06/2017
7.65
 3,200 7.57 7.65 7.55 0 0 0
02/06/2017
7.57
 3,000 7.39 7.57 7.41 0 0 0
01/06/2017
7.39
 448 7.39 7.39 7.31 0 0 0
31/05/2017
7.39
 1,300 7.36 7.41 7.36 0 0 0
30/05/2017
7.36
 3,772 7.34 7.36 7.10 100 0 0.0
29/05/2017
7.34
 2,800 7.48 7.48 7.34 1,000 0 0.0
26/05/2017
7.48
 3,300 7.55 7.55 7.36 0 0 0
25/05/2017
7.55
 760 7.55 7.55 7.55 0 0 0
24/05/2017
7.55
 3,010 7.55 7.57 7.43 0 0 0
23/05/2017
7.55
 3,359 7.53 7.55 7.53 0 0 0
22/05/2017
7.53
 8,120 7.55 7.57 7.39 300 0 0.0
19/05/2017
7.55
 4,200 7.57 7.57 7.48 0 0 0
18/05/2017
7.57
 7,000 7.55 7.57 7.34 1,200 0 0.0
17/05/2017
7.55
 2,500 7.60 7.60 7.50 0 0 0
16/05/2017
7.60
 4,300 7.62 7.65 7.50 0 0 0
15/05/2017
7.62
 4,217 7.62 7.62 7.50 0 0 0
12/05/2017
7.62
 20,820 7.65 7.67 7.48 0 0 0
11/05/2017
7.65
 15,432 7.55 7.76 7.55 1,500 0 0.0
10/05/2017
7.55
 20,507 7.65 7.65 7.53 0 0 0
09/05/2017
7.65
 6,260 7.67 7.67 7.57 900 0 0.0
08/05/2017
7.67
 200 7.60 7.67 7.62 0 0 0
05/05/2017
7.60
 2,500 7.76 7.76 7.60 1,400 0 0.0
04/05/2017
7.76
 19,960 7.79 7.79 7.57 0 15,360 -0.5
03/05/2017
7.79
 5,027 7.76 7.79 7.55 600 0 0.0
28/04/2017
7.76
 2,200 7.69 7.88 7.69 300 0 0.0
27/04/2017
7.69
 3,030 7.67 7.72 7.65 2,200 0 0.1
26/04/2017
7.67
 4,627 7.57 7.67 7.57 0 0 0
25/04/2017
7.57
 3,100 7.55 7.62 7.55 1,000 0 0.0
24/04/2017
7.55
 8,128 7.55 8.28 7.53 300 0 0.0
21/04/2017
7.55
 1,400 7.53 7.55 7.53 0 0 0
20/04/2017
7.53
 3,160 7.53 7.53 7.50 0 0 0
19/04/2017
7.53
 7,200 7.55 7.55 7.50 0 0 0
18/04/2017
7.55
 7,700 7.53 7.62 7.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |