CTCP Bê tông Hòa Cầm - Intimex (hcc)

24.20
0.10
(0.41%)
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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
2.29
 5,200 2.31 2.31 2.29 0 5,000 -0.1
09/07/2013
2.31
 1,800 2.33 2.33 2.31 1,000 0 0.0
08/07/2013
2.33
 1,100 2.35 2.35 2.31 0 0 0
05/07/2013
2.35
 0 2.35 2.35 2.35 0 0 0
04/07/2013
2.35
 0 2.35 2.35 2.35 0 0 0
03/07/2013
2.35
 0 2.35 2.35 2.35 0 0 0
02/07/2013
2.35
 0 2.35 2.35 2.35 0 0 0
01/07/2013
2.35
 4,500 2.35 2.35 2.25 100 0 0.0
28/06/2013
2.35
 1,200 2.35 2.35 2.27 100 0 0.0
27/06/2013
2.35
 0 2.35 2.35 2.35 0 0 0
26/06/2013
2.35
 500 2.35 2.35 2.25 100 0 0.0
25/06/2013
2.35
 100 2.37 2.37 2.35 0 0 0
24/06/2013
2.37
 1,400 2.37 2.37 2.27 0 0 0
21/06/2013
2.37
 2,300 2.42 2.42 2.27 100 0 0.0
20/06/2013
2.42
 4,800 2.35 2.56 2.29 1,100 0 0.0
19/06/2013
2.35
 1,100 2.35 2.35 2.31 0 0 0
18/06/2013
2.35
 5,900 2.31 2.35 2.29 0 0 0
17/06/2013
2.31
 8,100 2.40 2.40 2.27 100 0 0.0
14/06/2013
2.40
 10,400 2.42 2.42 2.31 0 0 0
13/06/2013
2.42
 100 2.39 2.42 2.42 100 0 0.0
12/06/2013
2.39
 3,800 2.27 2.39 2.29 0 0 0
11/06/2013
2.27
 14,500 2.33 2.33 2.27 0 0 0
10/06/2013
2.33
 7,200 2.35 2.35 2.33 0 0 0
07/06/2013
2.35
 500 2.35 2.35 2.35 0 0 0
06/06/2013
2.35
 0 2.35 2.35 2.35 0 0 0
05/06/2013
2.35
 0 2.35 2.35 2.35 0 0 0
04/06/2013
2.35
 7,100 2.39 2.39 2.35 5,100 0 0.1
03/06/2013
2.39
 5,700 2.39 2.39 2.35 0 0 0
31/05/2013
2.39
 100 2.31 2.39 2.39 100 0 0.0
30/05/2013
2.31
 2,800 2.35 2.35 2.31 0 0 0
29/05/2013
2.35
 3,100 2.35 2.35 2.35 0 0 0
28/05/2013
2.35
 2,600 2.40 2.40 2.35 0 0 0
27/05/2013
2.40
 4,900 2.31 2.40 2.35 100 0 0.0
24/05/2013
2.31
 0 2.35 2.31 2.31 0 0 0
23/05/2013
2.35
 13,600 2.27 2.35 2.27 8,600 0 0.1
22/05/2013
2.27
 15,100 2.27 2.29 2.27 5,300 0 0.1
21/05/2013
2.27
 5,200 2.27 2.35 2.27 200 0 0.0
20/05/2013
2.27
 7,300 2.29 2.31 2.25 0 0 0
17/05/2013
2.29
 1,100 2.29 2.29 2.25 0 0 0
16/05/2013
2.29
 700 2.25 2.29 2.23 100 0 0.0
15/05/2013
2.25
 10,100 2.25 2.25 2.23 6,400 7,200 -0.0
14/05/2013
2.25
 7,600 2.27 2.27 2.23 6,400 0 0.1
13/05/2013
2.27
 1,500 2.29 2.29 2.25 0 0 0
10/05/2013
2.29
 20,700 2.31 2.31 2.21 0 8,000 -0.1
09/05/2013
2.31
 16,200 2.33 2.33 2.27 500 1,800 -0.0
08/05/2013
2.33
 3,900 2.33 2.35 2.33 0 1,900 -0.0
07/05/2013
2.33
 1,000 2.35 2.35 2.33 0 1,000 -0.0
06/05/2013
2.35
 8,100 2.40 2.40 2.27 0 0 0
03/05/2013
2.40
 600 2.40 2.40 2.35 0 0 0
02/05/2013
2.40
 200 2.31 2.40 2.35 0 0 0
26/04/2013
2.31
 9,900 2.35 2.35 2.25 3,000 0 0.0
25/04/2013
2.35
 2,700 2.35 2.35 2.35 0 0 0
24/04/2013
2.35
 5,000 2.27 2.35 2.29 100 0 0.0
23/04/2013
2.27
 18,400 2.35 2.46 2.27 8,300 0 0.1
22/04/2013
2.35
 16,600 2.52 2.52 2.35 6,700 0 0.1
18/04/2013
2.52
 10,100 2.52 2.52 2.35 5,000 0 0.1
17/04/2013
2.52
 600 2.44 2.52 2.39 600 0 0.0
16/04/2013
2.44
 12,100 2.39 2.44 2.39 0 0 0
15/04/2013
2.39
 3,400 2.46 2.46 2.39 0 0 0
12/04/2013
2.46
 13,600 2.50 2.50 2.35 5,100 0 0.1
11/04/2013
2.50
 0 2.50 2.50 2.50 0 0 0
10/04/2013
2.50
 0 2.50 2.50 2.50 0 0 0
09/04/2013
2.50
 1,100 2.52 2.52 2.44 100 0 0.0
08/04/2013
2.52
 0 2.52 2.52 2.52 0 0 0
05/04/2013
2.52
 1,100 2.48 2.52 2.44 700 0 0.0
04/04/2013
2.48
 3,300 2.62 2.62 2.48 0 0 0
03/04/2013
2.62
 1,400 2.50 2.62 2.39 1,400 0 0.0
02/04/2013
2.50
 15,400 2.62 2.62 2.40 5,300 0 0.1
01/04/2013
2.62
 2,700 2.42 2.62 2.40 200 0 0.0
29/03/2013
2.42
 6,000 2.42 2.42 2.35 100 0 0.0
28/03/2013
2.42
 400 2.31 2.42 2.35 300 0 0.0
27/03/2013
2.31
 6,000 2.35 2.35 2.31 5,200 0 0.1
26/03/2013
2.35
 1,100 2.42 2.42 2.35 0 0 0
25/03/2013
2.42
 100 2.31 2.42 2.42 100 0 0.0
22/03/2013
2.31
 1,200 2.35 2.35 2.31 500 0 0.0
21/03/2013
2.35
 6,200 2.37 2.37 2.35 5,600 0 0.1
20/03/2013
2.37
 2,600 2.39 2.39 2.35 2,000 0 0.0
19/03/2013
2.39
 4,500 2.37 2.39 2.35 0 0 0
18/03/2013
2.37
 8,500 2.40 2.40 2.31 6,200 0 0.1
15/03/2013
2.40
 1,100 2.42 2.42 2.37 0 0 0
14/03/2013
2.42
 12,200 2.44 2.44 2.37 5,200 0 0.1
13/03/2013
2.44
 3,400 2.35 2.44 2.39 0 0 0
12/03/2013
2.35
 7,100 2.39 2.39 2.35 5,100 0 0.1
11/03/2013
2.39
 12,300 2.35 2.39 2.35 0 0 0
08/03/2013
2.35
 0 2.35 2.35 2.35 0 0 0
07/03/2013
2.35
 2,000 2.35 2.35 2.33 0 0 0
06/03/2013
2.35
 0 2.35 2.35 2.35 0 0 0
05/03/2013
2.35
 5,800 2.35 2.35 2.25 5,400 0 0.1
04/03/2013
2.35
 5,200 2.35 2.35 2.35 5,100 0 0.1
01/03/2013
2.35
 5,100 2.39 2.39 2.35 0 0 0
28/02/2013
2.39
 3,100 2.33 2.39 2.35 100 0 0.0
27/02/2013
2.33
 5,000 2.35 2.35 2.33 0 0 0
26/02/2013
2.35
 13,700 2.42 2.42 2.31 5,100 0 0.1
25/02/2013
2.42
 5,800 2.39 2.42 2.35 5,100 0 0.1
22/02/2013
2.39
 4,800 2.37 2.39 2.35 0 0 0
21/02/2013
2.37
 28,100 2.37 2.50 2.37 5,100 0 0.1
20/02/2013
2.37
 10,900 2.40 2.46 2.37 0 0 0
19/02/2013
2.40
 22,400 2.29 2.42 2.29 0 0 0
18/02/2013
2.29
 1,500 2.29 2.29 2.29 1,500 0 0.0
08/02/2013
2.29
 11,500 2.29 2.33 2.19 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |