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)
21/08/2013
1.95
 900 1.95 2.03 1.95 0 0 0
20/08/2013
1.95
 800 1.95 2.07 1.95 0 0 0
19/08/2013
1.95
 14,300 2.05 2.05 1.95 0 0 0
16/08/2013
2.05
 400 2.01 2.21 2.05 0 0 0
15/08/2013
2.01
 100 1.95 2.01 2.01 0 0 0
14/08/2013
1.95
 11,900 2.11 2.11 1.95 0 0 0
13/08/2013
2.11
 1,200 2.13 2.31 1.99 0 0 0
12/08/2013
2.13
 400 2.03 2.13 2.05 200 0 0.0
09/08/2013
2.03
 5,200 2.05 2.17 1.92 0 0 0
08/08/2013
2.05
 1,300 2.05 2.25 2.05 0 0 0
07/08/2013
2.05
 600 2.03 2.21 2.05 0 500 -0.0
06/08/2013
2.03
 9,865 2.13 2.33 2.01 500 765 -0.0
05/08/2013
2.13
 14,700 2.37 2.37 2.13 0 2,100 -0.0
02/08/2013
2.37
 100 2.33 2.37 2.37 0 0 0
01/08/2013
2.33
 0 2.33 2.33 2.33 0 0 0
31/07/2013
2.33
 100 2.25 2.33 2.33 0 0 0
30/07/2013
2.25
 4,400 2.19 2.25 2.15 0 100 -0.0
29/07/2013
2.19
 5,100 2.33 2.33 2.19 0 4,600 -0.1
26/07/2013
2.33
 55,000 2.39 2.39 2.29 0 34,700 -0.4
25/07/2013
2.39
 100 2.27 2.39 2.39 0 0 0
24/07/2013
2.27
 500 2.27 2.27 2.27 0 0 0
23/07/2013
2.27
 700 2.31 2.31 2.27 0 0 0
22/07/2013
2.31
 0 2.31 2.31 2.31 0 0 0
19/07/2013
2.31
 100 2.27 2.31 2.31 0 0 0
18/07/2013
2.27
 4,700 2.27 2.27 2.27 0 0 0
17/07/2013
2.27
 5,600 2.27 2.31 2.23 3,000 0 0.0
16/07/2013
2.27
 100 2.29 2.29 2.27 0 0 0
15/07/2013
2.29
 1,300 2.31 2.31 2.21 100 0 0.0
12/07/2013
2.31
 10,600 2.29 2.31 2.27 1,000 2,900 -0.0
11/07/2013
2.29
 13,200 2.29 2.29 2.21 1,000 7,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |