CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2013
1.55
 1,100 1.65 1.65 1.55 0 0 0
30/08/2013
1.65
 100 1.57 1.65 1.65 0 0 0
29/08/2013
1.57
 2,100 1.55 1.70 1.55 0 0 0
28/08/2013
1.55
 5,600 1.59 1.59 1.55 0 0 0
27/08/2013
1.59
 2,100 1.59 1.59 1.59 0 0 0
26/08/2013
1.59
 7,500 1.59 1.65 1.59 0 0 0
23/08/2013
1.59
 7,800 1.59 1.65 1.59 0 0 0
22/08/2013
1.59
 1,600 1.59 1.59 1.57 0 0 0
21/08/2013
1.59
 900 1.59 1.65 1.59 0 0 0
20/08/2013
1.59
 800 1.59 1.68 1.59 0 0 0
19/08/2013
1.59
 14,300 1.67 1.67 1.59 0 0 0
16/08/2013
1.67
 400 1.63 1.79 1.67 0 0 0
15/08/2013
1.63
 100 1.59 1.63 1.63 0 0 0
14/08/2013
1.59
 11,900 1.71 1.71 1.59 0 0 0
13/08/2013
1.71
 1,200 1.73 1.87 1.62 0 0 0
12/08/2013
1.73
 400 1.65 1.73 1.67 200 0 0.0
09/08/2013
1.65
 5,200 1.67 1.76 1.55 0 0 0
08/08/2013
1.67
 1,300 1.67 1.82 1.67 0 0 0
07/08/2013
1.67
 600 1.65 1.79 1.67 0 500 -0.0
06/08/2013
1.65
 9,865 1.73 1.89 1.63 500 765 -0.0
05/08/2013
1.73
 14,700 1.92 1.92 1.73 0 2,100 -0.0
02/08/2013
1.92
 100 1.89 1.92 1.92 0 0 0
01/08/2013
1.89
 0 1.89 1.89 1.89 0 0 0
31/07/2013
1.89
 100 1.82 1.89 1.89 0 0 0
30/07/2013
1.82
 4,400 1.78 1.82 1.74 0 100 -0.0
29/07/2013
1.78
 5,100 1.89 1.89 1.78 0 4,600 -0.1
26/07/2013
1.89
 55,000 1.94 1.94 1.86 0 34,700 -0.4
25/07/2013
1.94
 100 1.84 1.94 1.94 0 0 0
24/07/2013
1.84
 500 1.84 1.84 1.84 0 0 0
23/07/2013
1.84
 700 1.87 1.87 1.84 0 0 0
22/07/2013
1.87
 0 1.87 1.87 1.87 0 0 0
19/07/2013
1.87
 100 1.84 1.87 1.87 0 0 0
18/07/2013
1.84
 4,700 1.84 1.84 1.84 0 0 0
17/07/2013
1.84
 5,600 1.84 1.87 1.81 3,000 0 0.0
16/07/2013
1.84
 100 1.86 1.86 1.84 0 0 0
15/07/2013
1.86
 1,300 1.87 1.87 1.79 100 0 0.0
12/07/2013
1.87
 10,600 1.86 1.87 1.84 1,000 2,900 -0.0
11/07/2013
1.86
 13,200 1.86 1.86 1.79 1,000 7,000 -0.1
10/07/2013
1.86
 5,200 1.87 1.87 1.86 0 5,000 -0.1
09/07/2013
1.87
 1,800 1.89 1.89 1.87 1,000 0 0.0
08/07/2013
1.89
 1,100 1.90 1.90 1.87 0 0 0
05/07/2013
1.90
 0 1.90 1.90 1.90 0 0 0
04/07/2013
1.90
 0 1.90 1.90 1.90 0 0 0
03/07/2013
1.90
 0 1.90 1.90 1.90 0 0 0
02/07/2013
1.90
 0 1.90 1.90 1.90 0 0 0
01/07/2013
1.90
 4,500 1.90 1.90 1.82 100 0 0.0
28/06/2013
1.90
 1,200 1.90 1.90 1.84 100 0 0.0
27/06/2013
1.90
 0 1.90 1.90 1.90 0 0 0
26/06/2013
1.90
 500 1.90 1.90 1.82 100 0 0.0
25/06/2013
1.90
 100 1.92 1.92 1.90 0 0 0
24/06/2013
1.92
 1,400 1.92 1.92 1.84 0 0 0
21/06/2013
1.92
 2,300 1.97 1.97 1.84 100 0 0.0
20/06/2013
1.97
 4,800 1.90 2.08 1.86 1,100 0 0.0
19/06/2013
1.90
 1,100 1.90 1.90 1.87 0 0 0
18/06/2013
1.90
 5,900 1.87 1.90 1.86 0 0 0
17/06/2013
1.87
 8,100 1.95 1.95 1.84 100 0 0.0
14/06/2013
1.95
 10,400 1.97 1.97 1.87 0 0 0
13/06/2013
1.97
 100 1.94 1.97 1.97 100 0 0.0
12/06/2013
1.94
 3,800 1.84 1.94 1.86 0 0 0
11/06/2013
1.84
 14,500 1.89 1.89 1.84 0 0 0
10/06/2013
1.89
 7,200 1.90 1.90 1.89 0 0 0
07/06/2013
1.90
 500 1.90 1.90 1.90 0 0 0
06/06/2013
1.90
 0 1.90 1.90 1.90 0 0 0
05/06/2013
1.90
 0 1.90 1.90 1.90 0 0 0
04/06/2013
1.90
 7,100 1.94 1.94 1.90 5,100 0 0.1
03/06/2013
1.94
 5,700 1.94 1.94 1.90 0 0 0
31/05/2013
1.94
 100 1.87 1.94 1.94 100 0 0.0
30/05/2013
1.87
 2,800 1.90 1.90 1.87 0 0 0
29/05/2013
1.90
 3,100 1.90 1.90 1.90 0 0 0
28/05/2013
1.90
 2,600 1.95 1.95 1.90 0 0 0
27/05/2013
1.95
 4,900 1.87 1.95 1.90 100 0 0.0
24/05/2013
1.87
 0 1.90 1.87 1.87 0 0 0
23/05/2013
1.90
 13,600 1.84 1.90 1.84 8,600 0 0.1
22/05/2013
1.84
 15,100 1.84 1.86 1.84 5,300 0 0.1
21/05/2013
1.84
 5,200 1.84 1.90 1.84 200 0 0.0
20/05/2013
1.84
 7,300 1.86 1.87 1.82 0 0 0
17/05/2013
1.86
 1,100 1.86 1.86 1.82 0 0 0
16/05/2013
1.86
 700 1.82 1.86 1.81 100 0 0.0
15/05/2013
1.82
 10,100 1.82 1.82 1.81 6,400 7,200 -0.0
14/05/2013
1.82
 7,600 1.84 1.84 1.81 6,400 0 0.1
13/05/2013
1.84
 1,500 1.86 1.86 1.82 0 0 0
10/05/2013
1.86
 20,700 1.87 1.87 1.79 0 8,000 -0.1
09/05/2013
1.87
 16,200 1.89 1.89 1.84 500 1,800 -0.0
08/05/2013
1.89
 3,900 1.89 1.90 1.89 0 1,900 -0.0
07/05/2013
1.89
 1,000 1.90 1.90 1.89 0 1,000 -0.0
06/05/2013
1.90
 8,100 1.95 1.95 1.84 0 0 0
03/05/2013
1.95
 600 1.95 1.95 1.90 0 0 0
02/05/2013
1.95
 200 1.87 1.95 1.90 0 0 0
26/04/2013
1.87
 9,900 1.90 1.90 1.82 3,000 0 0.0
25/04/2013
1.90
 2,700 1.90 1.90 1.90 0 0 0
24/04/2013
1.90
 5,000 1.84 1.90 1.86 100 0 0.0
23/04/2013
1.84
 18,400 1.90 2.00 1.84 8,300 0 0.1
22/04/2013
1.90
 16,600 2.05 2.05 1.90 6,700 0 0.1
18/04/2013
2.05
 10,100 2.05 2.05 1.90 5,000 0 0.1
17/04/2013
2.05
 600 1.98 2.05 1.94 600 0 0.0
16/04/2013
1.98
 12,100 1.94 1.98 1.94 0 0 0
15/04/2013
1.94
 3,400 2.00 2.00 1.94 0 0 0
12/04/2013
2.00
 13,600 2.03 2.03 1.90 5,100 0 0.1
11/04/2013
2.03
 0 2.03 2.03 2.03 0 0 0
10/04/2013
2.03
 0 2.03 2.03 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |