CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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
(2026-02-23) 		1.60 6.06% 65,700 -500 -0.0
24.50
30
30
2 tháng
(2026-01-19) 		-2.60 -8.50% 133,600 12,200 0.3
24.50
30.60
30
3 tháng
(2025-12-18) 		2.70 10.67% 488,000 3,300 0.1
24.50
31.50
30
6 tháng
(2025-09-19) 		4.10 17.15% 787,000 9,200 0.2
23.50
31.50
30
12 tháng
(2025-03-24) 		15.27 119.88% 2,147,700 40,701 1.0
11.81
31.50
30
24 tháng
(2024-03-28) 		18.95 209.29% 3,337,559 85,206 1.5
8.89
31.50
30
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,849 -487,293 -5.4
7.02
31.50
30
60 tháng
(2021-04-13) 		20.41 268.75% 9,106,462 169,479 1.8
6.28
31.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2013
2.29
 3,100 2.29 2.29 2.29 100 0 0.0
06/02/2013
2.29
 7,400 2.39 2.39 2.29 0 0 0
05/02/2013
2.39
 1,800 2.31 2.39 2.29 100 0 0.0
04/02/2013
2.31
 500 2.23 2.31 2.15 100 0 0.0
01/02/2013
2.23
 0 2.23 2.23 2.23 0 0 0
31/01/2013
2.23
 22,500 2.23 2.25 2.19 5,400 0 0.1
30/01/2013
2.23
 6,000 2.23 2.23 2.23 0 0 0
29/01/2013
2.23
 9,700 2.27 2.27 2.13 5,700 0 0.1
28/01/2013
2.27
 5,500 2.15 2.27 2.13 400 0 0.0
25/01/2013
2.15
 26,900 2.23 2.23 2.13 100 0 0.0
24/01/2013
2.23
 0 2.23 2.23 2.23 0 0 0
23/01/2013
2.23
 100 2.15 2.23 2.23 100 0 0.0
22/01/2013
2.15
 2,000 2.17 2.17 2.07 0 0 0
21/01/2013
2.17
 5,000 2.25 2.25 2.17 0 0 0
18/01/2013
2.25
 11,900 2.27 2.27 2.25 0 0 0
17/01/2013
2.27
 1,100 2.27 2.27 2.27 0 0 0
16/01/2013
2.27
 16,900 2.25 2.29 2.23 100 0 0.0
15/01/2013
2.25
 0 2.25 2.25 2.25 0 0 0
14/01/2013
2.25
 15,200 2.19 2.25 2.07 2,100 0 0.0
11/01/2013
2.19
 600 2.27 2.27 2.15 100 0 0.0
10/01/2013
2.27
 3,900 2.29 2.29 2.21 0 0 0
09/01/2013
2.29
 18,300 2.29 2.29 2.15 300 0 0.0
08/01/2013
2.29
 1,100 2.25 2.31 2.29 0 0 0
07/01/2013
2.25
 19,800 2.21 2.29 2.07 700 0 0.0
04/01/2013
2.21
 12,700 2.19 2.21 2.19 0 0 0
03/01/2013
2.19
 3,500 2.19 2.21 2.19 0 0 0
02/01/2013
2.19
 45,600 2.15 2.29 2.11 100 0 0.0
28/12/2012
2.15
 1,700 2.27 2.27 2.05 200 0 0.0
27/12/2012
2.27
 12,500 2.15 2.27 2.13 1,800 0 0.0
26/12/2012
2.15
 5,900 2.05 2.15 2.01 3,300 0 0.0
25/12/2012
2.05
 0 2.05 2.05 2.05 0 0 0
24/12/2012
2.05
 0 2.05 2.05 2.05 0 0 0
21/12/2012
2.05
 8,400 2.05 2.05 1.95 2,400 0 0.0
20/12/2012
2.05
 700 2.05 2.05 1.95 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |