CTCP Bê tông Hòa Cầm - Intimex (hcc)

27
-3
(-10%)
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
(2026-02-23) 		1.60 6.06% 65,700 -500 -0.0
24.50
30
30
2 tháng
(2026-01-19) 		-2.60 -8.50% 133,600 12,200 0.3
24.50
30.60
30
3 tháng
(2025-12-18) 		2.70 10.67% 488,000 3,300 0.1
24.50
31.50
30
6 tháng
(2025-09-19) 		4.10 17.15% 787,000 9,200 0.2
23.50
31.50
30
12 tháng
(2025-03-24) 		15.27 119.88% 2,147,700 40,701 1.0
11.81
31.50
30
24 tháng
(2024-03-28) 		18.95 209.29% 3,337,559 85,206 1.5
8.89
31.50
30
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,849 -487,293 -5.4
7.02
31.50
30
60 tháng
(2021-04-13) 		20.41 268.75% 9,106,462 169,479 1.8
6.28
31.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2015
2.77
 7,800 2.77 2.81 2.77 0 0 0
12/02/2015
2.77
 1,600 2.77 2.77 2.77 0 0 0
11/02/2015
2.77
 900 2.75 2.77 2.77 0 0 0
10/02/2015
2.75
 900 2.77 2.77 2.75 0 0 0
09/02/2015
2.77
 700 2.81 2.81 2.72 300 0 0.0
06/02/2015
2.81
 6,300 2.72 2.81 2.72 5,600 0 0.1
05/02/2015
2.72
 42,200 2.77 2.77 2.72 20,200 0 0.3
04/02/2015
2.77
 2,600 2.75 2.77 2.72 2,600 0 0.0
03/02/2015
2.75
 12,100 2.75 2.75 2.72 6,000 0 0.1
02/02/2015
2.75
 4,200 2.75 2.75 2.72 2,800 0 0.0
30/01/2015
2.75
 300 2.77 2.77 2.75 0 0 0
29/01/2015
2.77
 700 2.75 2.77 2.77 700 0 0.0
28/01/2015
2.75
 4,500 2.79 2.79 2.75 0 0 0
27/01/2015
2.79
 5,000 2.85 2.85 2.79 3,000 0 0.0
26/01/2015
2.85
 30,100 2.83 2.85 2.77 0 0 0
23/01/2015
2.83
 17,100 2.79 2.92 2.75 12,200 0 0.2
22/01/2015
2.79
 12,200 2.79 2.85 2.77 1,100 0 0.0
21/01/2015
2.79
 400 2.85 2.85 2.64 100 0 0.0
20/01/2015
2.85
 4,300 2.62 2.85 2.62 400 0 0.0
19/01/2015
2.62
 0 2.62 2.62 2.62 0 0 0
16/01/2015
2.62
 8,000 2.62 2.62 2.60 0 0 0
15/01/2015
2.62
 1,100 2.62 2.62 2.62 0 0 0
14/01/2015
2.62
 1,000 2.60 2.62 2.60 0 0 0
13/01/2015
2.60
 33,800 2.60 2.62 2.60 0 0 0
12/01/2015
2.60
 1,200 2.68 2.68 2.53 1,100 0 0.0
09/01/2015
2.68
 400 2.60 2.68 2.68 400 0 0.0
08/01/2015
2.60
 600 2.62 2.62 2.51 200 0 0.0
07/01/2015
2.62
 300 2.57 2.62 2.60 200 0 0.0
06/01/2015
2.57
 300 2.51 2.57 2.53 0 0 0
05/01/2015
2.51
 3,100 2.45 2.51 2.51 0 0 0
31/12/2014
2.45
 1,500 2.62 2.62 2.45 0 0 0
30/12/2014
2.62
 0 2.62 2.62 2.62 0 0 0
29/12/2014
2.62
 38 2.62 2.62 2.62 0 0 0
26/12/2014
2.62
 0 2.62 2.62 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |