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)
28/08/2015
4.93
 21,400 4.93 4.93 4.91 10,100 0 0.2
27/08/2015
4.93
 4,400 4.91 4.95 4.91 1,900 0 0.0
26/08/2015
4.91
 21,300 4.91 4.91 4.83 5,000 0 0.1
25/08/2015
4.91
 14,200 4.93 4.93 4.85 0 0 0
24/08/2015
4.93
 47,000 5.17 5.17 4.85 37,100 4,700 0.8
21/08/2015
5.17
 3,453 5.23 5.23 5.06 100 0 0.0
20/08/2015
5.23
 1,000 5.19 5.23 5.21 0 0 0
19/08/2015
5.19
 10,700 5.15 5.34 5.06 100 0 0.0
18/08/2015
5.15
 8,100 4.93 5.41 4.89 5,500 0 0.1
17/08/2015
4.93
 49,200 4.93 5.00 4.89 45,000 12,500 0.7
14/08/2015
4.93
 0 4.93 4.93 4.93 0 0 0
13/08/2015
4.93
 500 4.98 5.06 4.93 0 0 0
12/08/2015
4.98
 1,500 4.98 4.98 4.89 0 913 -0.0
11/08/2015
4.98
 6,700 5.06 5.06 4.98 0 1,400 -0.0
10/08/2015
5.06
 19,300 5.02 5.06 4.95 0 17,900 -0.4
07/08/2015
5.02
 6,400 4.91 5.02 4.87 100 0 0.0
06/08/2015
4.91
 600 4.87 4.91 4.87 0 0 0
05/08/2015
4.87
 12,100 4.76 4.87 4.78 0 100 -0.0
04/08/2015
4.76
 7,100 4.76 4.76 4.76 0 0 0
03/08/2015
4.76
 2,800 4.87 4.87 4.74 0 0 0
31/07/2015
4.87
 190 4.83 4.87 4.87 0 0 0
30/07/2015
4.83
 2,300 4.83 4.83 4.78 0 0 0
29/07/2015
4.83
 2,000 4.83 4.83 4.72 0 0 0
28/07/2015
4.83
 600 4.91 4.91 4.74 0 0 0
27/07/2015
4.91
 7,600 4.83 4.91 4.72 100 0 0.0
24/07/2015
4.83
 2,200 5.04 5.04 4.83 0 0 0
23/07/2015
5.04
 19,900 4.83 5.26 4.85 0 0 0
22/07/2015
4.83
 37,300 4.40 4.83 4.50 100 0 0.0
21/07/2015
4.40
 8,800 4.23 4.40 4.27 0 0 0
20/07/2015
4.23
 6,800 4.12 4.23 4.14 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |