CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
4.12
 500 4.18 4.18 4.12 0 0 0
16/07/2015
4.18
 1,300 4.18 4.18 4.12 200 0 0.0
15/07/2015
4.18
 2,800 4.20 4.20 4.14 200 0 0.0
14/07/2015
4.20
 2,000 4.18 4.20 4.14 200 0 0.0
13/07/2015
4.18
 300 4.14 4.18 4.14 0 0 0
10/07/2015
4.14
 3,500 4.14 4.23 4.14 0 0 0
09/07/2015
4.14
 9,600 4.18 4.18 4.08 400 0 0.0
08/07/2015
4.18
 5,700 4.03 4.27 4.03 400 0 0.0
07/07/2015
4.03
 1,800 4.25 4.25 4.03 100 1,300 -0.0
06/07/2015
4.25
 3,100 4.18 4.25 4.12 100 0 0.0
03/07/2015
4.18
 16,600 3.99 4.29 3.97 300 0 0.0
02/07/2015
3.99
 15,300 3.99 3.99 3.95 5,400 0 0.1
01/07/2015
3.99
 4,000 3.99 3.99 3.99 0 0 0
30/06/2015
3.99
 6,200 3.97 3.99 3.97 0 0 0
29/06/2015
3.97
 0 3.97 3.97 3.97 0 0 0
26/06/2015
3.97
 2,200 3.97 3.99 3.97 700 0 0.0
25/06/2015
3.97
 5,519 3.99 3.99 3.97 2,000 0 0.0
24/06/2015
3.99
 300 3.99 3.99 3.99 0 0 0
23/06/2015
3.99
 3,300 3.99 3.99 3.97 0 0 0
22/06/2015
3.99
 6,600 3.99 3.99 3.97 0 0 0
19/06/2015
3.99
 7,800 4.01 4.01 3.97 2,500 0 0.0
18/06/2015
4.01
 2,100 3.99 4.01 3.97 200 0 0.0
17/06/2015
3.99
 1,700 3.97 3.99 3.97 1,500 0 0.0
16/06/2015
3.97
 5,500 3.97 3.97 3.97 2,400 0 0.0
15/06/2015
3.97
 8,467 3.99 3.99 3.97 4,600 0 0.1
12/06/2015
3.99
 4,700 4.01 4.03 3.99 0 0 0
11/06/2015
4.01
 11,633 4.01 4.05 3.97 5,300 0 0.1
10/06/2015
4.01
 11,000 3.99 4.01 3.97 2,000 0 0.0
09/06/2015
3.99
 7,200 3.99 3.99 3.97 5,900 0 0.1
08/06/2015
3.99
 4,800 3.97 3.99 3.95 4,600 0 0.1
05/06/2015
3.97
 1,200 3.99 3.99 3.95 0 0 0
04/06/2015
3.99
 8,200 3.99 3.99 3.95 4,100 0 0.1
03/06/2015
3.99
 10,204 3.97 3.99 3.95 1,000 0 0.0
02/06/2015
3.97
 9,500 3.97 3.97 3.95 7,000 0 0.1
01/06/2015
3.97
 11,300 3.95 4.03 3.95 8,000 0 0.1
29/05/2015
3.95
 1,500 3.97 3.99 3.95 0 0 0
28/05/2015
3.97
 2,900 3.93 3.97 3.95 0 0 0
27/05/2015
3.93
 2,400 3.90 3.95 3.90 0 0 0
26/05/2015
3.90
 11,600 3.99 3.99 3.88 1,000 0 0.0
25/05/2015
3.99
 6,200 4.05 4.05 3.90 0 0 0
22/05/2015
4.05
 9,555 4.05 4.10 3.86 100 0 0.0
21/05/2015
4.05
 20,267 3.86 4.05 3.86 100 0 0.0
20/05/2015
3.86
 21,200 3.93 3.93 3.86 0 0 0
19/05/2015
3.93
 4,700 3.93 3.93 3.88 0 0 0
18/05/2015
3.93
 3,100 3.99 3.99 3.86 200 0 0.0
15/05/2015
3.99
 3,300 4.01 4.01 3.95 300 0 0.0
14/05/2015
4.01
 6,900 4.01 4.01 3.95 0 0 0
13/05/2015
4.01
 8,400 4.10 4.10 3.95 0 0 0
12/05/2015
4.10
 10,700 4.12 4.50 3.95 200 0 0.0
11/05/2015
4.12
 9,100 4.08 4.12 4.05 100 500 -0.0
08/05/2015
4.08
 3,000 4.05 4.12 4.01 100 0 0.0
07/05/2015
4.05
 5,600 3.93 4.05 3.93 300 0 0.0
06/05/2015
3.93
 10,300 3.71 4.01 3.69 2,100 500 0.0
05/05/2015
3.71
 5,700 3.69 3.71 3.67 0 0 0
04/05/2015
3.69
 9,100 3.71 3.71 3.65 0 0 0
27/04/2015
3.71
 20,100 3.69 3.71 3.67 0 0 0
24/04/2015
3.69
 6,800 3.71 3.71 3.65 0 0 0
23/04/2015
3.71
 13,500 3.69 3.73 3.69 0 0 0
22/04/2015
3.69
 14,100 3.56 3.69 3.56 0 0 0
21/04/2015
3.56
 7,700 3.50 3.56 3.50 0 0 0
20/04/2015
3.50
 0 3.50 3.50 3.50 0 0 0
17/04/2015
3.50
 500 3.35 3.50 3.39 400 0 0.0
16/04/2015
3.35
 2,500 3.52 3.52 3.35 0 0 0
15/04/2015
3.52
 200 3.58 3.58 3.52 0 0 0
14/04/2015
3.58
 1,300 3.56 3.58 3.43 400 0 0.0
13/04/2015
3.56
 12,900 3.39 3.63 3.39 1,300 0 0.0
10/04/2015
3.39
 4,300 3.35 3.39 3.32 100 0 0.0
09/04/2015
3.35
 1,500 3.32 3.35 3.30 100 0 0.0
08/04/2015
3.32
 25,400 3.32 3.37 3.22 700 0 0.0
07/04/2015
3.32
 635 3.28 3.32 3.26 200 0 0.0
06/04/2015
3.28
 6,188 3.24 3.41 3.24 500 0 0.0
03/04/2015
3.24
 8,600 3.35 3.41 3.24 300 4,000 -0.1
02/04/2015
3.35
 22,000 3.24 3.35 3.17 1,200 0 0.0
01/04/2015
3.24
 9,400 3.22 3.39 3.13 0 0 0
31/03/2015
3.22
 32,300 3.00 3.26 3.00 0 3,900 -0.1
30/03/2015
3.00
 2,600 2.96 3.02 2.94 700 0 0.0
27/03/2015
2.96
 2,500 3.02 3.02 2.96 0 0 0
26/03/2015
3.02
 4,800 3.07 3.07 2.96 100 0 0.0
25/03/2015
3.07
 13,700 2.96 3.07 2.96 100 0 0.0
24/03/2015
2.96
 7,400 3.09 3.09 2.90 0 0 0
23/03/2015
3.09
 0 3.09 3.09 3.09 0 0 0
20/03/2015
3.09
 0 3.09 3.09 3.09 0 0 0
19/03/2015
3.09
 5,300 3.07 3.13 2.94 2,300 0 0.0
18/03/2015
3.07
 3,600 3.02 3.07 2.92 0 0 0
17/03/2015
3.02
 2,100 2.94 3.02 2.92 0 0 0
16/03/2015
2.94
 6,800 3.02 3.02 2.94 0 0 0
13/03/2015
3.02
 2,300 3.20 3.20 2.96 1,000 0 0.0
12/03/2015
3.20
 117 3.07 3.20 3.20 100 0 0.0
11/03/2015
3.07
 7,300 3.09 3.09 3.00 100 0 0.0
10/03/2015
3.09
 0 3.09 3.09 3.09 0 0 0
09/03/2015
3.09
 0 3.09 3.09 3.09 0 0 0
06/03/2015
3.09
 27,200 3.00 3.30 3.00 100 600 -0.0
05/03/2015
3.00
 15,600 2.94 3.00 2.90 0 0 0
04/03/2015
2.94
 16,519 2.92 2.96 2.92 200 0 0.0
03/03/2015
2.92
 4,700 2.96 2.96 2.87 100 0 0.0
02/03/2015
2.96
 24,100 2.90 3.00 2.85 3,100 0 0.0
27/02/2015
2.90
 4,300 2.98 2.98 2.83 100 0 0.0
26/02/2015
2.98
 0 2.98 2.98 2.98 0 0 0
25/02/2015
2.98
 0 2.98 2.98 2.98 0 0 0
24/02/2015
2.98
 3,600 2.77 2.98 2.79 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |