CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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
(2025-12-29) 		0.20 0.67% 201,100 -8,700 -0.3
29
30.80
30.30
2 tháng
(2025-11-28) 		6.40 27.23% 377,900 -10,900 -0.3
23.50
31.50
30.30
3 tháng
(2025-10-29) 		4 15.44% 431,500 -10,000 -0.3
23.50
31.50
30.30
6 tháng
(2025-07-31) 		8.68 40.88% 976,000 23,200 0.5
20.30
31.50
30.30
12 tháng
(2025-02-03) 		17.63 143.62% 2,190,918 37,801 0.7
11.81
31.50
30.30
24 tháng
(2024-02-07) 		21.27 246.31% 3,301,755 94,106 1.4
8.63
31.50
30.30
36 tháng
(2023-02-13) 		22.95 330.28% 5,384,468 -499,400 -5.7
6.95
31.50
30.30
60 tháng
(2021-02-22) 		22.81 321.61% 9,557,417 229,907 2.2
6.28
31.50
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2010
2.81
 15,300 2.81 2.83 2.79 0 0 0
04/11/2010
2.81
 28,600 2.76 2.81 2.75 0 0 0
03/11/2010
2.76
 8,200 2.73 2.77 2.71 3,000 0 0.1
02/11/2010
2.73
 12,600 2.67 2.75 2.67 0 0 0
01/11/2010
2.67
 1,400 2.69 2.69 2.67 0 0 0
29/10/2010
2.69
 5,200 2.67 2.69 2.67 0 0 0
28/10/2010
2.67
 7,600 2.67 2.71 2.61 0 0 0
27/10/2010
2.67
 19,400 2.84 2.84 2.63 0 0 0
26/10/2010
2.84
 62,700 2.85 2.90 2.71 0 0 0
25/10/2010
2.85
 35,900 2.74 2.85 2.69 0 0 0
22/10/2010
2.74
 33,500 2.65 2.77 2.48 0 0 0
21/10/2010
2.65
 13,400 2.76 2.76 2.65 0 0 0
20/10/2010
2.76
 1,500 2.90 2.94 2.76 0 0 0
19/10/2010
2.90
 13,900 3.17 3.17 2.90 0 0 0
18/10/2010
3.17
 36,300 3.21 3.27 3.05 300 0 0.0
15/10/2010
3.21
 49,200 3.30 3.48 3.08 0 0 0
14/10/2010
3.30
 63,400 3.16 3.30 3.17 0 0 0
13/10/2010
3.16
 52,600 3.00 3.16 2.96 0 0 0
12/10/2010
3.00
 50,100 2.98 3.00 2.90 0 0 0
11/10/2010
2.98
 24,100 2.90 2.98 2.88 0 0 0
08/10/2010
2.90
 27,000 2.87 3.00 2.87 0 0 0
07/10/2010
2.87
 37,900 2.88 3.00 2.84 0 0 0
06/10/2010
2.88
 32,500 2.79 2.90 2.76 0 0 0
05/10/2010
2.79
 23,800 2.74 2.81 2.73 0 0 0
04/10/2010
2.74
 25,500 2.77 2.79 2.71 0 0 0
01/10/2010
2.77
 3,600 2.81 2.81 2.72 0 0 0
30/09/2010
2.81
 8,400 2.74 2.81 2.72 0 0 0
29/09/2010
2.74
 12,600 2.79 2.84 2.74 0 0 0
28/09/2010
2.79
 30,200 2.74 2.84 2.75 0 0 0
27/09/2010
2.74
 30,700 2.77 2.79 2.71 0 0 0
24/09/2010
2.77
 14,100 2.75 2.82 2.71 0 0 0
23/09/2010
2.75
 14,500 2.77 2.79 2.61 0 0 0
22/09/2010
2.77
 6,100 2.77 2.86 2.72 0 0 0
21/09/2010
2.77
 28,700 2.88 2.88 2.73 0 0 0
20/09/2010
2.88
 22,800 2.74 2.90 2.74 0 0 0
17/09/2010
2.74
 14,100 2.64 2.77 2.68 0 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |