CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.50
-0.30
(-1.32%)
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)
10/09/2015
4.28
 7,800 4.28 4.28 4.19 5,800 0 0.1
09/09/2015
4.28
 11,750 4.21 4.33 4.19 7,000 0 0.2
08/09/2015
4.21
 26,200 4.21 4.23 4.18 20,100 0 0.5
07/09/2015
4.21
 15,400 4.25 4.25 4.18 0 0 0
04/09/2015
4.25
 4,200 4.11 4.25 4.14 0 0 0
03/09/2015
4.11
 18,500 4.09 4.14 4.09 0 0 0
01/09/2015
4.09
 2,900 4.05 4.11 4.05 0 0 0
31/08/2015
4.05
 19,114 4.00 4.07 3.99 2,900 0 0.1
28/08/2015
4.00
 21,400 4.00 4.00 3.99 10,100 0 0.2
27/08/2015
4.00
 4,400 3.99 4.02 3.99 1,900 0 0.0
26/08/2015
3.99
 21,300 3.99 3.99 3.92 5,000 0 0.1
25/08/2015
3.99
 14,200 4.00 4.00 3.93 0 0 0
24/08/2015
4.00
 47,000 4.19 4.19 3.93 37,100 4,700 0.8
21/08/2015
4.19
 3,453 4.25 4.25 4.11 100 0 0.0
20/08/2015
4.25
 1,000 4.21 4.25 4.23 0 0 0
19/08/2015
4.21
 10,700 4.18 4.33 4.11 100 0 0.0
18/08/2015
4.18
 8,100 4.00 4.39 3.97 5,500 0 0.1
17/08/2015
4.00
 49,200 4.00 4.05 3.97 45,000 12,500 0.7
14/08/2015
4.00
 0 4.00 4.00 4.00 0 0 0
13/08/2015
4.00
 500 4.04 4.11 4.00 0 0 0
12/08/2015
4.04
 1,500 4.04 4.04 3.97 0 913 -0.0
11/08/2015
4.04
 6,700 4.11 4.11 4.04 0 1,400 -0.0
10/08/2015
4.11
 19,300 4.07 4.11 4.02 0 17,900 -0.4
07/08/2015
4.07
 6,400 3.99 4.07 3.95 100 0 0.0
06/08/2015
3.99
 600 3.95 3.99 3.95 0 0 0
05/08/2015
3.95
 12,100 3.86 3.95 3.88 0 100 -0.0
04/08/2015
3.86
 7,100 3.86 3.86 3.86 0 0 0
03/08/2015
3.86
 2,800 3.95 3.95 3.85 0 0 0
31/07/2015
3.95
 190 3.92 3.95 3.95 0 0 0
30/07/2015
3.92
 2,300 3.92 3.92 3.88 0 0 0
29/07/2015
3.92
 2,000 3.92 3.92 3.83 0 0 0
28/07/2015
3.92
 600 3.99 3.99 3.85 0 0 0
27/07/2015
3.99
 7,600 3.92 3.99 3.83 100 0 0.0
24/07/2015
3.92
 2,200 4.09 4.09 3.92 0 0 0
23/07/2015
4.09
 19,900 3.92 4.26 3.93 0 0 0
22/07/2015
3.92
 37,300 3.57 3.92 3.65 100 0 0.0
21/07/2015
3.57
 8,800 3.43 3.57 3.46 0 0 0
20/07/2015
3.43
 6,800 3.34 3.43 3.36 300 0 0.0
17/07/2015
3.34
 500 3.39 3.39 3.34 0 0 0
16/07/2015
3.39
 1,300 3.39 3.39 3.34 200 0 0.0
15/07/2015
3.39
 2,800 3.41 3.41 3.36 200 0 0.0
14/07/2015
3.41
 2,000 3.39 3.41 3.36 200 0 0.0
13/07/2015
3.39
 300 3.36 3.39 3.36 0 0 0
10/07/2015
3.36
 3,500 3.36 3.43 3.36 0 0 0
09/07/2015
3.36
 9,600 3.39 3.39 3.31 400 0 0.0
08/07/2015
3.39
 5,700 3.27 3.46 3.27 400 0 0.0
07/07/2015
3.27
 1,800 3.45 3.45 3.27 100 1,300 -0.0
06/07/2015
3.45
 3,100 3.39 3.45 3.34 100 0 0.0
03/07/2015
3.39
 16,600 3.24 3.48 3.22 300 0 0.0
02/07/2015
3.24
 15,300 3.24 3.24 3.20 5,400 0 0.1
01/07/2015
3.24
 4,000 3.24 3.24 3.24 0 0 0
30/06/2015
3.24
 6,200 3.22 3.24 3.22 0 0 0
29/06/2015
3.22
 0 3.22 3.22 3.22 0 0 0
26/06/2015
3.22
 2,200 3.22 3.24 3.22 700 0 0.0
25/06/2015
3.22
 5,519 3.24 3.24 3.22 2,000 0 0.0
24/06/2015
3.24
 300 3.24 3.24 3.24 0 0 0
23/06/2015
3.24
 3,300 3.24 3.24 3.22 0 0 0
22/06/2015
3.24
 6,600 3.24 3.24 3.22 0 0 0
19/06/2015
3.24
 7,800 3.25 3.25 3.22 2,500 0 0.0
18/06/2015
3.25
 2,100 3.24 3.25 3.22 200 0 0.0
17/06/2015
3.24
 1,700 3.22 3.24 3.22 1,500 0 0.0
16/06/2015
3.22
 5,500 3.22 3.22 3.22 2,400 0 0.0
15/06/2015
3.22
 8,467 3.24 3.24 3.22 4,600 0 0.1
12/06/2015
3.24
 4,700 3.25 3.27 3.24 0 0 0
11/06/2015
3.25
 11,633 3.25 3.29 3.22 5,300 0 0.1
10/06/2015
3.25
 11,000 3.24 3.25 3.22 2,000 0 0.0
09/06/2015
3.24
 7,200 3.24 3.24 3.22 5,900 0 0.1
08/06/2015
3.24
 4,800 3.22 3.24 3.20 4,600 0 0.1
05/06/2015
3.22
 1,200 3.24 3.24 3.20 0 0 0
04/06/2015
3.24
 8,200 3.24 3.24 3.20 4,100 0 0.1
03/06/2015
3.24
 10,204 3.22 3.24 3.20 1,000 0 0.0
02/06/2015
3.22
 9,500 3.22 3.22 3.20 7,000 0 0.1
01/06/2015
3.22
 11,300 3.20 3.27 3.20 8,000 0 0.1
29/05/2015
3.20
 1,500 3.22 3.24 3.20 0 0 0
28/05/2015
3.22
 2,900 3.18 3.22 3.20 0 0 0
27/05/2015
3.18
 2,400 3.17 3.20 3.17 0 0 0
26/05/2015
3.17
 11,600 3.24 3.24 3.15 1,000 0 0.0
25/05/2015
3.24
 6,200 3.29 3.29 3.17 0 0 0
22/05/2015
3.29
 9,555 3.29 3.32 3.13 100 0 0.0
21/05/2015
3.29
 20,267 3.13 3.29 3.13 100 0 0.0
20/05/2015
3.13
 21,200 3.18 3.18 3.13 0 0 0
19/05/2015
3.18
 4,700 3.18 3.18 3.15 0 0 0
18/05/2015
3.18
 3,100 3.24 3.24 3.13 200 0 0.0
15/05/2015
3.24
 3,300 3.25 3.25 3.20 300 0 0.0
14/05/2015
3.25
 6,900 3.25 3.25 3.20 0 0 0
13/05/2015
3.25
 8,400 3.32 3.32 3.20 0 0 0
12/05/2015
3.32
 10,700 3.34 3.65 3.20 200 0 0.0
11/05/2015
3.34
 9,100 3.31 3.34 3.29 100 500 -0.0
08/05/2015
3.31
 3,000 3.29 3.34 3.25 100 0 0.0
07/05/2015
3.29
 5,600 3.18 3.29 3.18 300 0 0.0
06/05/2015
3.18
 10,300 3.01 3.25 2.99 2,100 500 0.0
05/05/2015
3.01
 5,700 2.99 3.01 2.98 0 0 0
04/05/2015
2.99
 9,100 3.01 3.01 2.96 0 0 0
27/04/2015
3.01
 20,100 2.99 3.01 2.98 0 0 0
24/04/2015
2.99
 6,800 3.01 3.01 2.96 0 0 0
23/04/2015
3.01
 13,500 2.99 3.03 2.99 0 0 0
22/04/2015
2.99
 14,100 2.89 2.99 2.89 0 0 0
21/04/2015
2.89
 7,700 2.84 2.89 2.84 0 0 0
20/04/2015
2.84
 0 2.84 2.84 2.84 0 0 0
17/04/2015
2.84
 500 2.71 2.84 2.75 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |