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)
17/06/2016
6.60
 700 6.62 6.62 6.53 0 0 0
16/06/2016
6.62
 1,300 6.55 6.62 6.55 0 0 0
15/06/2016
6.55
 8,800 6.44 6.55 6.32 0 0 0
14/06/2016
6.44
 1,000 6.44 6.44 6.32 0 0 0
13/06/2016
6.44
 2,600 6.44 6.46 6.42 0 0 0
10/06/2016
6.44
 3,700 6.39 6.44 6.32 0 0 0
09/06/2016
6.39
 2,700 6.28 6.42 6.28 0 0 0
08/06/2016
6.28
 2,800 6.16 6.28 6.19 0 0 0
07/06/2016
6.16
 2,500 6.14 6.19 6.14 0 0 0
06/06/2016
6.14
 10,400 6.14 6.21 6.05 0 0 0
03/06/2016
6.14
 1,200 6.14 6.16 6.14 700 0 0.0
02/06/2016
6.14
 1,100 6.19 6.19 6.09 0 0 0
01/06/2016
6.19
 0 6.19 6.19 6.19 0 0 0
31/05/2016
6.19
 1,500 6.03 6.19 6.03 0 0 0
30/05/2016
6.03
 7,600 6.03 6.03 5.98 0 0 0
27/05/2016
6.03
 3,400 6.03 6.03 5.98 0 0 0
26/05/2016
6.03
 5,700 6.03 6.05 5.98 0 0 0
25/05/2016
6.03
 3,000 5.98 6.03 5.98 0 0 0
24/05/2016
5.98
 5,100 5.98 5.98 5.91 0 0 0
23/05/2016
5.98
 3,400 6.03 6.03 5.98 2,400 0 0.1
20/05/2016
6.03
 400 6.03 6.03 6.03 0 0 0
19/05/2016
6.03
 200 6.00 6.03 6.03 0 0 0
18/05/2016
6.00
 100 6.00 6.00 6.00 0 0 0
17/05/2016
6.00
 4,200 5.91 6.00 5.84 0 0 0
16/05/2016
5.91
 3,400 6.05 6.05 5.91 0 0 0
13/05/2016
6.05
 5,400 6.05 6.07 5.98 0 0 0
12/05/2016
6.05
 4,600 5.98 6.09 5.93 0 0 0
11/05/2016
5.98
 7,100 6.09 6.12 5.96 0 0 0
10/05/2016
6.09
 1,000 6.09 6.09 6.09 0 0 0
09/05/2016
6.09
 4,600 6.00 6.09 5.86 100 0 0.0
06/05/2016
6.00
 11,800 5.98 6.09 5.93 0 7,500 -0.2
05/05/2016
5.98
 49,200 6.32 6.32 5.91 0 27,700 -0.7
04/05/2016
6.32
 5,200 6.44 6.44 6.09 0 800 -0.0
29/04/2016
6.44
 5,400 6.55 6.55 6.21 0 400 -0.0
28/04/2016
6.55
 7,000 6.55 6.55 6.37 0 2,700 -0.1
27/04/2016
6.55
 12,800 6.35 6.65 6.37 0 3,500 -0.1
26/04/2016
6.35
 12,700 6.53 6.53 6.32 0 1,700 -0.0
25/04/2016
6.53
 6,300 6.76 6.76 6.53 0 0 0
22/04/2016
6.76
 5,400 6.72 6.76 6.55 0 0 0
21/04/2016
6.72
 29,500 6.30 6.76 6.30 0 3,000 -0.1
20/04/2016
6.30
 20,000 6.05 6.30 6.05 0 100 -0.0
19/04/2016
6.05
 3,500 6.05 6.09 6.05 0 0 0
15/04/2016
6.05
 200 6.05 6.05 6.05 0 0 0
14/04/2016
6.05
 2,338 6.16 6.16 5.98 0 0 0
13/04/2016
6.16
 1,515 6.26 6.26 5.98 0 0 0
12/04/2016
6.26
 2,200 6.14 6.30 6.14 0 0 0
11/04/2016
6.14
 5,200 6.03 6.14 6.07 0 0 0
08/04/2016
6.03
 5,800 5.89 6.03 5.91 0 0 0
07/04/2016
5.89
 900 5.84 5.89 5.80 0 0 0
06/04/2016
5.84
 1,600 5.80 5.84 5.75 1,400 0 0.0
05/04/2016
5.80
 0 5.80 5.80 5.80 0 0 0
04/04/2016
5.80
 3,600 5.84 5.84 5.75 0 0 0
01/04/2016
5.84
 700 5.86 5.86 5.63 0 0 0
31/03/2016
5.86
 300 5.84 5.86 5.59 0 0 0
30/03/2016
5.84
 100 5.84 5.84 5.84 0 0 0
29/03/2016
5.84
 300 5.82 5.84 5.84 0 0 0
28/03/2016
5.82
 5,600 5.80 5.86 5.75 0 0 0
25/03/2016
5.80
 800 5.73 5.80 5.75 0 0 0
24/03/2016
5.73
 8,500 5.59 5.73 5.59 0 0 0
23/03/2016
5.59
 1,100 5.59 5.59 5.57 0 0 0
22/03/2016
5.59
 1,300 5.68 5.68 5.52 0 0 0
21/03/2016
5.68
 0 5.68 5.68 5.68 0 0 0
18/03/2016
5.68
 1,700 5.52 5.68 5.54 100 0 0.0
17/03/2016
5.52
 22,100 6.00 6.07 5.52 0 19,600 -0.5
16/03/2016
6.00
 5,000 6.12 6.14 6.00 0 0 0
15/03/2016
6.12
 5,200 6.00 6.12 5.98 0 0 0
14/03/2016
6.00
 3,600 5.98 6.05 6.00 0 0 0
11/03/2016
5.98
 8,800 5.80 5.98 5.84 0 0 0
10/03/2016
5.80
 500 5.80 5.80 5.75 0 0 0
09/03/2016
5.80
 3,700 6.00 6.00 5.75 0 0 0
08/03/2016
6.00
 3,100 5.86 6.00 5.89 0 0 0
07/03/2016
5.86
 3,800 5.82 5.86 5.82 0 0 0
04/03/2016
5.82
 5,300 5.54 5.82 5.57 0 0 0
03/03/2016
5.54
 1,400 5.54 5.57 5.52 0 0 0
02/03/2016
5.54
 1,000 5.31 5.54 5.31 300 0 0.0
01/03/2016
5.31
 4,900 5.27 5.31 5.27 0 0 0
29/02/2016
5.27
 2,900 5.27 5.27 5.24 0 0 0
26/02/2016
5.27
 700 5.27 5.27 5.22 0 0 0
25/02/2016
5.27
 2,500 5.27 5.27 5.22 0 0 0
24/02/2016
5.27
 5,900 5.27 5.29 5.20 0 0 0
23/02/2016
5.27
 9,900 5.31 5.31 5.27 8,800 0 0.2
22/02/2016
5.31
 1,300 5.15 5.31 5.17 0 0 0
19/02/2016
5.15
 13,900 5.17 5.17 5.15 8,000 0 0.2
18/02/2016
5.17
 3,600 5.34 5.36 5.17 0 0 0
17/02/2016
5.34
 600 5.38 5.38 5.34 0 200 -0.0
16/02/2016
5.38
 5,300 5.40 5.40 5.31 0 2,800 -0.1
15/02/2016
5.40
 300 5.38 5.40 5.38 200 0 0.0
05/02/2016
5.38
 100 5.38 5.38 5.38 0 0 0
04/02/2016
5.38
 100 5.29 5.38 5.38 100 0 0.0
03/02/2016
5.29
 2,200 5.27 5.29 5.24 300 100 0.0
02/02/2016
5.27
 1,200 5.20 5.40 5.27 0 0 0
01/02/2016
5.20
 2,500 5.47 5.47 5.20 0 0 0
29/01/2016
5.47
 400 5.43 5.47 5.20 0 0 0
28/01/2016
5.43
 1,200 5.17 5.43 5.20 0 0 0
27/01/2016
5.17
 4,400 5.13 5.17 5.08 1,400 600 0.0
26/01/2016
5.13
 2,400 5.15 5.15 4.88 1,800 0 0.0
25/01/2016
5.15
 4,300 5.59 5.59 5.04 100 0 0.0
22/01/2016
5.59
 7,800 6.21 6.21 5.59 0 0 0
21/01/2016
6.21
 1,200 6.44 6.44 6.21 0 0 0
20/01/2016
6.44
 300 6.44 6.44 6.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |