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)
16/06/2014
2.20
 0 2.20 2.20 2.20 0 0 0
13/06/2014
2.20
 0 2.20 2.20 2.20 0 0 0
12/06/2014
2.20
 100 2.04 2.20 2.20 0 0 0
11/06/2014
2.04
 0 2.04 2.04 2.04 0 0 0
10/06/2014
2.04
 100 2.00 2.04 2.04 0 0 0
09/06/2014
2.00
 1,000 2.20 2.20 2.00 0 0 0
06/06/2014
2.20
 0 2.20 2.20 2.20 0 0 0
05/06/2014
2.20
 0 2.20 2.20 2.20 0 26 -0.0
04/06/2014
2.20
 0 2.20 2.20 2.20 0 0 0
03/06/2014
2.20
 0 2.20 2.20 2.20 0 0 0
02/06/2014
2.20
 0 2.20 2.20 2.20 0 0 0
30/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
29/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
28/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
27/05/2014
2.20
 700 2.08 2.29 2.12 0 0 0
26/05/2014
2.08
 400 2.12 2.12 2.08 0 0 0
23/05/2014
2.12
 1,114 2.35 2.35 2.12 0 0 0
22/05/2014
2.35
 0 2.35 2.35 2.35 0 0 0
21/05/2014
2.35
 0 2.35 2.35 2.35 0 0 0
20/05/2014
2.35
 0 2.35 2.35 2.35 0 0 0
19/05/2014
2.35
 100 2.20 2.35 2.35 0 0 0
16/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
15/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
14/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
13/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
12/05/2014
2.20
 0 2.20 2.20 2.20 0 0 0
09/05/2014
2.20
 100 2.04 2.20 2.20 0 0 0
08/05/2014
2.04
 500 2.25 2.25 2.04 0 0 0
07/05/2014
2.25
 0 2.25 2.25 2.25 0 0 0
06/05/2014
2.25
 100 2.18 2.25 2.25 0 0 0
05/05/2014
2.18
 0 2.18 2.18 2.18 0 0 0
29/04/2014
2.18
 0 2.18 2.18 2.18 0 0 0
28/04/2014
2.18
 0 2.18 2.18 2.18 0 0 0
25/04/2014
2.18
 0 2.18 2.18 2.18 0 0 0
24/04/2014
2.18
 0 2.18 2.18 2.18 0 0 0
23/04/2014
2.18
 100 2.04 2.18 2.18 0 0 0
22/04/2014
2.04
 100 1.85 2.04 2.04 0 0 0
21/04/2014
1.85
 300 2.04 2.20 1.85 0 0 0
18/04/2014
2.04
 500 2.27 2.27 2.04 0 0 0
17/04/2014
2.27
 300 2.25 2.35 2.27 0 0 0
16/04/2014
2.25
 0 2.25 2.25 2.25 0 0 0
15/04/2014
2.25
 0 2.25 2.25 2.25 0 0 0
14/04/2014
2.25
 700 2.25 2.25 2.06 0 0 0
11/04/2014
2.25
 0 2.25 2.25 2.25 0 0 0
10/04/2014
2.25
 0 2.25 2.25 2.25 0 0 0
08/04/2014
2.25
 200 2.16 2.25 2.16 0 0 0
07/04/2014
2.16
 500 2.04 2.16 2.16 0 0 0
04/04/2014
2.04
 200 2.25 2.41 2.04 0 0 0
03/04/2014
2.25
 0 2.25 2.25 2.25 0 0 0
02/04/2014
2.25
 1,000 2.29 2.29 2.06 0 0 0
01/04/2014
2.29
 0 2.29 2.29 2.29 0 0 0
31/03/2014
2.29
 400 2.29 2.47 2.29 0 0 0
28/03/2014
2.29
 300 2.29 2.29 2.29 0 0 0
27/03/2014
2.29
 100 2.29 2.29 2.29 0 0 0
26/03/2014
2.29
 1,417 2.20 2.29 2.22 0 7 -0.0
25/03/2014
2.20
 2,900 2.37 2.37 2.20 0 0 0
24/03/2014
2.37
 4,100 2.25 2.37 2.25 0 0 0
21/03/2014
2.25
 5,600 2.22 2.25 2.25 0 0 0
20/03/2014
2.22
 20,400 2.27 2.27 2.22 11,400 7,300 0.0
19/03/2014
2.27
 15,700 2.35 2.35 2.22 11,400 0 0.1
18/03/2014
2.35
 1,000 2.22 2.39 2.33 0 0 0
17/03/2014
2.22
 900 2.22 2.33 2.22 800 0 0.0
14/03/2014
2.22
 3,400 2.25 2.41 2.22 0 0 0
13/03/2014
2.25
 700 2.22 2.39 2.12 500 500 0
12/03/2014
2.22
 6,900 2.25 2.41 2.14 6,700 0 0.1
11/03/2014
2.25
 3,400 2.31 2.49 2.14 2,000 226 0.0
10/03/2014
2.31
 1,000 2.55 2.55 2.31 0 0 0
07/03/2014
2.55
 0 2.55 2.55 2.55 0 0 0
06/03/2014
2.55
 100 2.45 2.55 2.55 0 0 0
05/03/2014
2.45
 5,200 2.31 2.45 2.16 4,000 0 0.0
04/03/2014
2.31
 1,100 2.27 2.45 2.31 0 0 0
03/03/2014
2.27
 900 2.18 2.35 2.22 0 0 0
28/02/2014
2.18
 1,700 2.18 2.18 2.16 0 0 0
27/02/2014
2.18
 200 2.12 2.18 2.12 0 0 0
26/02/2014
2.12
 300 2.12 2.25 2.12 0 0 0
25/02/2014
2.12
 3,900 2.08 2.12 2.02 0 0 0
24/02/2014
2.08
 200 2.04 2.18 2.08 0 0 0
21/02/2014
2.04
 2,200 1.96 2.10 1.96 2,000 0 0.0
20/02/2014
1.96
 19,100 2.00 2.10 1.96 13,000 0 0.1
19/02/2014
2.00
 16,200 1.94 2.00 1.96 0 0 0
18/02/2014
1.94
 5,800 1.96 1.96 1.94 0 0 0
17/02/2014
1.96
 1,232 2.00 2.00 1.94 0 0 0
14/02/2014
2.00
 9,500 1.92 2.00 1.83 3,300 1,500 0.0
13/02/2014
1.92
 17,800 1.83 1.92 1.83 11,500 3,000 0.1
12/02/2014
1.83
 21,500 1.90 1.90 1.83 11,500 0 0.1
11/02/2014
1.90
 0 1.90 1.90 1.90 0 0 0
10/02/2014
1.90
 0 1.90 1.90 1.90 0 0 0
07/02/2014
1.90
 100 1.92 1.92 1.90 0 0 0
06/02/2014
1.92
 2,300 1.90 1.92 1.90 0 800 -0.0
27/01/2014
1.90
 0 1.90 1.90 1.90 0 0 0
24/01/2014
1.90
 1,800 1.85 1.90 1.85 0 0 0
23/01/2014
1.85
 8,200 1.83 1.85 1.83 7,500 0 0.1
22/01/2014
1.83
 22,300 1.85 1.92 1.83 9,100 0 0.1
21/01/2014
1.85
 11,900 1.85 1.90 1.85 6,900 0 0.1
20/01/2014
1.85
 1,600 1.85 1.85 1.85 0 0 0
17/01/2014
1.85
 10,100 1.85 1.85 1.85 9,100 1,000 0.1
16/01/2014
1.85
 1,200 1.85 1.85 1.85 0 0 0
15/01/2014
1.85
 10,500 1.90 1.90 1.85 9,100 0 0.1
14/01/2014
1.90
 2,100 1.85 1.90 1.85 1,900 0 0.0
13/01/2014
1.85
 1,200 1.85 1.85 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |