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)
16/09/2010
2.64
 16,300 2.57 2.67 2.57 0 0 0
15/09/2010
2.57
 18,800 2.69 2.70 2.51 0 0 0
14/09/2010
2.69
 0 2.61 2.69 2.69 0 0 0
13/09/2010
2.61
 500 2.54 2.71 2.61 0 0 0
10/09/2010
2.54
 5,500 2.67 2.74 2.54 0 0 0
09/09/2010
2.67
 10,600 2.59 2.74 2.67 0 0 0
08/09/2010
2.59
 12,000 2.77 2.77 2.59 0 0 0
07/09/2010
2.77
 16,900 2.74 2.81 2.74 0 0 0
06/09/2010
2.74
 9,400 2.64 2.81 2.64 0 0 0
01/09/2010
2.64
 100 2.56 2.64 2.64 0 0 0
31/08/2010
2.56
 0 2.55 2.56 2.56 0 0 0
30/08/2010
2.55
 1,700 2.42 2.58 2.54 0 0 0
27/08/2010
2.42
 15,800 2.31 2.49 2.31 0 0 0
26/08/2010
2.31
 15,500 2.52 2.57 2.31 0 0 0
25/08/2010
2.52
 1,600 2.52 2.54 2.35 0 0 0
24/08/2010
2.52
 2,100 2.59 2.59 2.52 0 0 0
23/08/2010
2.59
 4,200 2.81 2.81 2.59 0 0 0
20/08/2010
2.81
 3,800 2.73 2.81 2.71 0 0 0
19/08/2010
2.73
 32,600 2.59 2.73 2.71 0 0 0
18/08/2010
2.59
 5,800 2.59 2.59 2.51 0 0 0
17/08/2010
2.59
 5,400 2.60 2.60 2.57 0 0 0
16/08/2010
2.60
 23,900 2.61 2.78 2.52 0 0 0
13/08/2010
2.61
 10,200 2.44 2.61 2.57 0 0 0
12/08/2010
2.44
 2,900 2.31 2.44 2.43 0 0 0
11/08/2010
2.31
 14,500 2.16 2.31 2.16 0 0 0
10/08/2010
2.16
 11,500 2.32 2.32 2.16 0 0 0
09/08/2010
2.32
 0 2.36 2.32 2.32 0 0 0
06/08/2010
2.36
 5,400 2.44 2.44 2.31 0 0 0
05/08/2010
2.44
 5,100 2.40 2.44 2.41 0 0 0
04/08/2010
2.40
 5,500 2.40 2.40 2.40 0 0 0
03/08/2010
2.40
 2,900 2.25 2.40 2.40 0 0 0
02/08/2010
2.25
 100 2.38 2.38 2.25 0 0 0
30/07/2010
2.38
 100 2.51 2.51 2.38 0 0 0
29/07/2010
2.51
 0 2.51 2.51 2.51 0 0 0
28/07/2010
2.51
 200 2.64 2.64 2.51 0 0 0
27/07/2010
2.64
 1,000 2.57 2.64 2.64 0 0 0
26/07/2010
2.57
 500 2.53 2.57 2.57 0 0 0
23/07/2010
2.53
 0 2.53 2.53 2.53 0 0 0
22/07/2010
2.53
 0 2.54 2.53 2.53 0 0 0
21/07/2010
2.54
 1,100 2.54 2.54 2.48 0 0 0
20/07/2010
2.54
 0 2.54 2.54 2.54 0 0 0
19/07/2010
2.54
 600 2.57 2.57 2.54 0 0 0
16/07/2010
2.57
 1,300 2.62 2.62 2.44 0 0 0
15/07/2010
2.62
 6,000 2.62 2.64 2.57 0 0 0
14/07/2010
2.62
 4,100 2.60 2.67 2.57 0 0 0
13/07/2010
2.60
 2,300 2.57 2.63 2.60 0 0 0
12/07/2010
2.57
 2,700 2.55 2.57 2.55 0 0 0
09/07/2010
2.55
 100 2.52 2.55 2.55 0 0 0
08/07/2010
2.52
 21,900 2.51 2.57 2.51 0 0 0
07/07/2010
2.51
 100 2.48 2.51 2.51 0 0 0
06/07/2010
2.48
 5,400 2.63 2.63 2.44 0 0 0
05/07/2010
2.63
 5,900 2.69 2.69 2.53 0 0 0
02/07/2010
2.69
 100 2.53 2.69 2.69 0 0 0
01/07/2010
2.53
 5,000 2.59 2.59 2.53 0 0 0
30/06/2010
2.59
 17,800 2.44 2.60 2.37 0 0 0
29/06/2010
2.44
 3,200 2.44 2.44 2.44 0 0 0
28/06/2010
2.44
 5,100 2.49 2.49 2.44 0 0 0
25/06/2010
2.49
 13,200 2.47 2.57 2.48 0 0 0
24/06/2010
2.47
 4,100 2.48 2.49 2.47 0 0 0
23/06/2010
2.48
 6,300 2.51 2.51 2.46 0 0 0
22/06/2010
2.51
 17,800 2.53 2.57 2.48 0 0 0
21/06/2010
2.53
 21,600 2.51 2.57 2.48 0 0 0
18/06/2010
2.51
 26,900 2.51 2.68 2.46 0 0 0
17/06/2010
2.51
 19,800 2.36 2.51 2.39 0 0 0
16/06/2010
2.36
 20,500 2.21 2.36 2.36 0 0 0
15/06/2010
2.21
 8,100 2.23 2.34 2.17 0 0 0
14/06/2010
2.23
 6,300 2.23 2.37 2.13 0 0 0
11/06/2010
2.23
 1,300 2.19 2.34 2.23 0 0 0
10/06/2010
2.19
 5,800 2.06 2.19 2.05 0 0 0
09/06/2010
2.06
 800 2.07 2.07 2.05 0 0 0
08/06/2010
2.07
 3,600 2.21 2.21 2.05 0 0 0
07/06/2010
2.21
 3,100 2.34 2.34 2.19 0 0 0
04/06/2010
2.34
 700 2.44 2.44 2.34 0 0 0
03/06/2010
2.44
 2,600 2.41 2.44 2.29 0 0 0
02/06/2010
2.41
 5,500 2.57 2.57 2.26 0 0 0
01/06/2010
2.57
 5,100 2.75 2.75 2.39 0 0 0
31/05/2010
2.75
 4,100 2.65 2.75 2.51 0 0 0
28/05/2010
2.65
 2,000 2.76 2.84 2.65 0 0 0
27/05/2010
2.76
 2,400 2.77 2.86 2.67 0 0 0
26/05/2010
2.77
 2,000 2.81 2.96 2.77 0 0 0
25/05/2010
2.81
 5,200 2.82 2.89 2.81 0 0 0
24/05/2010
2.82
 13,300 2.61 2.82 2.67 0 0 0
21/05/2010
2.61
 5,300 2.58 2.68 2.60 0 0 0
20/05/2010
2.58
 18,700 2.40 2.58 2.42 0 0 0
19/05/2010
2.40
 14,000 2.58 2.58 2.40 0 0 0
18/05/2010
2.58
 5,000 2.72 2.72 2.58 0 0 0
17/05/2010
2.72
 9,400 3.10 3.10 2.72 0 0 0
14/05/2010
3.10
 23,800 3.10 3.10 2.88 0 0 0
13/05/2010
3.10
 600 3.33 3.33 3.10 0 0 0
12/05/2010
3.33
 0 3.04 3.33 3.33 0 0 0
11/05/2010
3.04
 16,600 3.25 3.43 3.04 0 0 0
10/05/2010
3.25
 7,500 3.14 3.31 2.94 0 0 0
07/05/2010
3.14
 63,800 2.95 3.14 2.87 0 0 0
06/05/2010
2.95
 55,400 2.78 2.95 2.77 0 0 0
05/05/2010
2.78
 77,800 2.61 2.78 2.61 0 1,000 -0.0
04/05/2010
2.61
 12,400 2.61 2.61 2.57 0 0 0
29/04/2010
2.61
 32,400 2.53 2.64 2.51 0 1,000 0
28/04/2010
2.53
 5,300 2.51 2.55 2.44 0 0 0
27/04/2010
2.51
 2,100 2.64 2.64 2.51 0 0 0
26/04/2010
2.64
 43,700 2.47 2.64 2.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |