CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.30
0.30
(1.15%)
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
(2026-05-18) 		-0.40 -1.52% 19,900 0 0
25.50
26.50
26.30
2 tháng
(2026-04-20) 		0.10 0.39% 54,800 0 0
25.50
27.50
26.30
3 tháng
(2026-03-19) 		-1 -3.70% 233,700 0 0
23.80
28.80
26.30
6 tháng
(2025-12-19) 		-1.80 -6.47% 722,100 3,300 0.1
23.80
31.50
26.30
12 tháng
(2025-06-23) 		9.21 54.81% 2,027,800 43,000 1.0
16.61
31.50
26.30
24 tháng
(2024-06-27) 		16.02 160.65% 3,270,748 68,106 1.3
9.81
31.50
26.30
36 tháng
(2023-07-03) 		17.35 200.61% 5,669,247 -468,308 -5.1
7.71
31.50
26.30
60 tháng
(2021-07-13) 		18.62 252.38% 8,700,274 77,379 0.8
6.28
31.50
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
23.53
 600 23.81 23.81 23.35 100 0 0.0
22/08/2025
23.53
 4,900 23.53 23.90 23.53 1,000 0 0.0
21/08/2025
23.53
 19,700 23.25 24.27 23.25 0 1,000 -0.0
20/08/2025
23.07
 3,200 23.07 23.07 23.07 0 0 0
19/08/2025
23.16
 0 23.16 23.16 23.16 0 0 0
18/08/2025
23.16
 4,600 23.44 23.44 23.07 400 0 0.0
15/08/2025
23.44
 21,400 23.16 23.44 22.61 2,000 0 0.0
14/08/2025
23.53
 15,900 23.16 23.72 23.07 4,000 0 0.1
13/08/2025
23.07
 15,800 23.07 23.99 23.07 1,000 0 0.0
12/08/2025
23.07
 34,400 21.59 23.07 21.50 300 0 0.0
11/08/2025
21.69
 15,200 21.41 21.69 21.32 1,000 0 0.0
08/08/2025
21.32
 14,100 21.22 21.32 21.13 0 0 0
07/08/2025
21.22
 11,600 21.22 21.22 21.04 0 0 0
06/08/2025
21.41
 7,500 21.41 21.41 20.95 0 0 0
05/08/2025
20.30
 10,700 21.69 21.69 20.30 0 0 0
04/08/2025
21.50
 2,100 21.22 21.69 21.22 0 400 -0.0
01/08/2025
21.22
 6,500 21.59 21.96 21.22 0 0 0
31/07/2025
21.22
 8,500 21.22 21.69 21.22 500 0 0.0
30/07/2025
21.32
 18,500 21.32 21.32 21.22 0 0 0
29/07/2025
21.32
 200 21.32 21.32 21.32 0 0 0
28/07/2025
23.07
 57,100 23.07 23.07 20.85 300 0 0.0
25/07/2025
22.05
 25,400 21.59 22.42 20.30 0 0 0
24/07/2025
22.52
 56,600 22.24 22.61 21.32 2,700 0 0.1
23/07/2025
22.61
 154,300 23.62 23.62 21.22 200 0 0.0
22/07/2025
21.50
 127,900 21.50 21.50 21.50 0 0 0
21/07/2025
19.56
 148,300 19.56 19.56 19.38 0 0 0
18/07/2025
17.81
 1,800 17.44 17.99 17.44 0 0 0
17/07/2025
17.16
 0 17.16 17.16 17.16 0 0 0
16/07/2025
17.16
 300 17.16 17.16 17.16 0 0 0
15/07/2025
17.99
 49,500 17.16 17.99 17.07 0 0 0
14/07/2025
16.98
 500 16.98 16.98 16.98 0 0 0
11/07/2025
17.53
 4,300 17.53 17.53 17.53 0 0 0
10/07/2025
17.53
 7,600 18.55 18.55 17.53 0 0 0
09/07/2025
16.89
 300 16.89 16.89 16.89 0 0 0
08/07/2025
16.89
 2,600 16.89 17.53 16.89 0 0 0
07/07/2025
16.79
 2,000 16.70 16.89 16.61 0 0 0
04/07/2025
16.70
 0 16.70 16.70 16.70 0 0 0
03/07/2025
16.70
 11,100 16.79 16.79 16.70 0 0 0
02/07/2025
16.70
 5,000 16.89 16.89 16.70 0 0 0
01/07/2025
16.79
 300 16.79 16.79 16.79 0 0 0
30/06/2025
16.61
 1,000 16.61 16.61 16.61 0 0 0
27/06/2025
16.98
 100 16.98 16.98 16.98 100 0 0.0
26/06/2025
17.07
 6,600 16.98 17.16 16.98 4,300 0 0.1
25/06/2025
16.79
 800 16.79 16.79 16.79 0 0 0
24/06/2025
16.98
 100 16.98 16.98 16.98 0 0 0
23/06/2025
16.79
 2,000 16.79 16.79 16.79 0 0 0
20/06/2025
16.79
 700 16.79 16.79 16.79 0 0 0
19/06/2025
16.70
 500 16.70 16.70 16.70 0 0 0
18/06/2025
16.61
 2,100 16.61 16.61 16.61 0 0 0
17/06/2025
16.61
 100 16.61 16.61 16.61 0 0 0
16/06/2025
16.61
 2,000 16.61 16.61 16.61 0 0 0
13/06/2025
16.61
 1,000 16.61 16.61 16.61 0 0 0
12/06/2025
16.33
 5,100 16.33 16.43 16.33 0 0 0
11/06/2025
16.52
 100 16.52 16.52 16.52 0 0 0
10/06/2025
16.79
 1,400 16.79 16.79 16.79 0 0 0
09/06/2025
16.79
 0 16.79 16.79 16.79 0 0 0
06/06/2025
16.79
 6,700 16.79 16.79 16.70 0 0 0
05/06/2025
16.70
 0 16.70 16.70 16.70 0 0 0
04/06/2025
16.70
 100 16.70 16.70 16.70 0 0 0
03/06/2025
16.79
 3,600 16.89 16.89 16.79 0 0 0
02/06/2025
16.79
 6,300 16.89 16.89 16.79 0 5,700 -0.1
30/05/2025
16.98
 3,900 16.98 17.07 16.98 0 0 0
29/05/2025
16.98
 1,400 16.70 16.98 16.70 0 0 0
28/05/2025
16.79
 100 16.79 16.79 16.79 0 0 0
27/05/2025
16.70
 100 16.70 16.70 16.70 0 0 0
26/05/2025
16.79
 1,300 16.79 16.79 16.79 0 0 0
23/05/2025
17.81
 900 17.53 17.53 17.53 0 0 0
22/05/2025
16.70
 1,900 16.79 16.79 16.79 0 0 0
21/05/2025
17.26
 200 16.89 16.89 16.89 0 0 0
20/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
19/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
16/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
15/05/2025
16.89
 300 16.89 16.89 16.89 0 0 0
14/05/2025
16.61
 8,600 16.89 17.07 16.61 0 0 0
13/05/2025
16.89
 500 16.89 16.89 16.89 0 0 0
12/05/2025
16.89
 1,900 17.53 17.53 16.89 100 0 0
09/05/2025
17.35
 1,100 16.61 17.35 16.61 0 0 0
08/05/2025
17.07
 13,900 17.07 17.99 16.98 3,000 0 0
07/05/2025
16.89
 13,600 17.07 17.44 16.70 0 0 0
06/05/2025
17.44
 15,900 17.53 18.18 17.44 0 0 0
05/05/2025
16.61
 39,200 15.13 16.61 15.13 0 900 0
29/04/2025
15.13
 1,300 15.13 15.13 15.13 0 0 0
28/04/2025
15.13
 10,600 15.13 15.13 14.95 0 0 0
25/04/2025
15.04
 26,700 14.58 15.04 14.58 2,001 0 0.0
24/04/2025
14.49
 6,600 15.13 15.13 14.49 0 0 0
23/04/2025
14.95
 16,800 14.76 14.95 14.58 0 0 0
22/04/2025
15.13
 33,600 15.23 15.60 14.58 0 0 0
21/04/2025
14.21
 59,600 12.92 14.21 12.92 0 0 0
18/04/2025
12.92
 500 12.83 12.92 12.83 0 0 0
17/04/2025
12.73
 0 12.73 12.73 12.73 0 0 0
16/04/2025
12.73
 2,600 12.73 12.73 12.73 0 0 0
15/04/2025
12.73
 6,100 12.73 12.83 12.73 0 0 0
14/04/2025
12.83
 3,500 12.83 12.83 12.83 0 0 0
11/04/2025
12.73
 4,200 12.64 12.73 12.09 0 0 0
10/04/2025
12.64
 7,700 12.64 12.83 11.35 0 0 0
09/04/2025
12.18
 100 12.18 12.18 12.18 0 0 0
08/04/2025
11.81
 2,000 11.72 11.81 11.63 0 0 0
04/04/2025
11.81
 6,000 12.46 12.46 11.63 0 0 0
03/04/2025
12.46
 1,900 12.37 12.46 12.27 0 0 0
02/04/2025
12.64
 5,700 12.64 12.64 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |