CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.30
0.30
(1.15%)
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
(2026-05-18) 		-0.40 -1.52% 19,900 0 0
25.50
26.50
26.30
2 tháng
(2026-04-20) 		0.10 0.39% 54,800 0 0
25.50
27.50
26.30
3 tháng
(2026-03-19) 		-1 -3.70% 233,700 0 0
23.80
28.80
26.30
6 tháng
(2025-12-19) 		-1.80 -6.47% 722,100 3,300 0.1
23.80
31.50
26.30
12 tháng
(2025-06-23) 		9.21 54.81% 2,027,800 43,000 1.0
16.61
31.50
26.30
24 tháng
(2024-06-27) 		16.02 160.65% 3,270,748 68,106 1.3
9.81
31.50
26.30
36 tháng
(2023-07-03) 		17.35 200.61% 5,669,247 -468,308 -5.1
7.71
31.50
26.30
60 tháng
(2021-07-13) 		18.62 252.38% 8,700,274 77,379 0.8
6.28
31.50
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
12.64
 4,000 12.92 12.92 12.64 0 800 -0.0
31/03/2025
12.92
 1,400 12.92 12.92 12.73 0 0 0
28/03/2025
12.92
 100 12.92 12.92 12.92 0 0 0
27/03/2025
12.92
 3,500 12.92 12.92 12.92 0 0 0
26/03/2025
12.92
 6,200 12.83 12.92 12.83 0 0 0
25/03/2025
12.83
 3,700 12.64 12.83 12.64 0 0 0
24/03/2025
12.73
 5,200 12.64 12.73 12.64 0 0 0
21/03/2025
12.73
 2,700 12.64 12.73 12.64 0 500 -0.0
20/03/2025
12.73
 4,400 12.92 12.92 12.64 0 0 0
19/03/2025
12.73
 400 12.73 12.73 12.46 0 0 0
18/03/2025
12.73
 200 12.73 12.73 12.73 0 0 0
17/03/2025
12.92
 100 12.92 12.92 12.92 0 0 0
14/03/2025
12.64
 1,400 12.64 12.64 12.55 0 0 0
13/03/2025
12.83
 5,400 12.83 12.83 12.55 0 0 0
12/03/2025
12.83
 0 12.83 12.83 12.83 0 0 0
11/03/2025
12.83
 3,100 12.83 12.83 12.73 0 0 0
10/03/2025
12.83
 1,000 12.83 12.83 12.83 0 0 0
07/03/2025
12.73
 3,000 12.73 12.83 12.73 0 0 0
06/03/2025
12.73
 2,400 12.64 12.73 12.55 0 0 0
05/03/2025
12.55
 8,100 12.55 12.64 12.55 0 0 0
04/03/2025
12.18
 6,000 12.55 12.55 12.18 0 0 0
03/03/2025
12.64
 1,600 12.18 12.83 12.18 0 0 0
28/02/2025
12.64
 36,300 12.64 12.83 12.64 0 0 0
27/02/2025
12.64
 4,300 12.64 12.64 12.64 0 0 0
26/02/2025
12.64
 14,100 12.46 12.64 12.46 0 0 0
25/02/2025
12.46
 5,600 12.46 12.73 12.46 0 0 0
24/02/2025
12.64
 8,300 12.73 12.73 12.27 0 0 0
21/02/2025
12.64
 11,100 12.37 12.64 12.37 0 0 0
20/02/2025
12.55
 600 12.55 12.55 12.55 0 0 0
19/02/2025
12.55
 2,000 12.55 12.64 12.55 0 0 0
18/02/2025
12.46
 0 12.46 12.46 12.46 0 0 0
17/02/2025
12.46
 200 12.46 12.46 12.46 0 0 0
14/02/2025
12.64
 2,600 12.46 12.64 12.46 0 0 0
13/02/2025
12.37
 100 12.37 12.37 12.37 0 0 0
12/02/2025
12.55
 1,000 12.27 12.55 12.27 0 0 0
11/02/2025
12.46
 4,900 12.37 12.46 12.37 600 0 0.0
10/02/2025
12.27
 1,700 12.18 12.27 12.18 800 0 0.0
07/02/2025
12.18
 4,000 12.00 12.18 12.00 2,900 3,000 -0.0
06/02/2025
12.00
 2,000 12.00 12.00 12.00 0 2,000 -0.0
05/02/2025
12.00
 5,002 12.09 12.09 12.00 0 0 0
04/02/2025
12.09
 14,516 12.27 12.27 12.09 10,000 0 0.1
03/02/2025
12.27
 18,500 12.18 12.27 12.18 500 0 0
24/01/2025
12.18
 2,386 12.09 12.18 12.09 0 0 0
23/01/2025
12.18
 1,000 12.18 12.18 12.18 0 0 0
22/01/2025
12.09
 16,200 12.00 12.46 12.00 0 3,200 -0.0
21/01/2025
11.90
 1,000 11.90 11.90 11.90 0 0 0
20/01/2025
11.90
 0 11.90 11.90 11.90 0 0 0
17/01/2025
11.90
 0 11.90 11.90 11.90 0 0 0
16/01/2025
11.90
 700 11.81 11.90 11.81 0 0 0
15/01/2025
11.72
 0 11.72 11.72 11.72 0 0 0
14/01/2025
11.72
 2,800 11.72 11.72 11.72 0 0 0
13/01/2025
11.72
 6,200 11.72 11.72 11.72 3,200 0 0.0
10/01/2025
11.72
 0 11.72 11.72 11.72 0 0 0
09/01/2025
11.72
 6,600 11.72 11.72 11.63 1,900 0 0.0
08/01/2025
11.63
 1,300 11.63 11.63 11.63 100 0 0.0
07/01/2025
11.44
 0 11.44 11.44 11.44 0 0 0
06/01/2025
11.44
 0 11.44 11.44 11.44 0 0 0
03/01/2025
11.44
 269 11.44 11.44 11.44 0 0 0
02/01/2025
11.72
 100 11.72 11.72 11.72 0 0 0
31/12/2024
11.63
 5,307 11.53 11.63 11.53 0 0 0
30/12/2024
11.53
 0 11.53 11.53 11.53 0 0 0
27/12/2024
11.53
 2,680 11.53 11.53 11.53 0 0 0
26/12/2024
11.44
 4,300 11.35 11.44 11.26 0 400 -0.0
25/12/2024
11.35
 1,200 11.35 11.35 11.35 0 0 0
24/12/2024
11.35
 4,201 11.35 11.35 11.35 0 0 0
23/12/2024
11.53
 0 11.53 11.53 11.53 0 0 0
20/12/2024
11.53
 300 11.63 11.63 11.44 0 0 0
19/12/2024
11.07
 0 11.07 11.07 11.07 0 0 0
18/12/2024
11.07
 5,000 11.07 11.07 11.07 0 0 0
17/12/2024
11.17
 3 11.17 11.17 11.17 0 0 0
16/12/2024
11.17
 402 11.17 11.17 11.17 0 0 0
13/12/2024
11.17
 1,002 11.17 11.17 11.17 0 0 0
12/12/2024
11.17
 10 11.17 11.17 11.17 0 0 0
11/12/2024
11.17
 501 11.07 11.17 11.07 0 0 0
10/12/2024
10.98
 2,507 11.07 11.07 10.98 0 0 0
09/12/2024
10.98
 0 10.98 10.98 10.98 0 0 0
06/12/2024
10.98
 0 10.98 10.98 10.98 0 0 0
05/12/2024
10.98
 1,000 10.98 10.98 10.98 0 0 0
04/12/2024
11.07
 0 11.07 11.07 11.07 0 0 0
03/12/2024
11.07
 200 10.98 11.07 10.98 0 100 -0.0
02/12/2024
11.17
 100 11.17 11.17 11.17 0 0 0
29/11/2024
10.98
 1,000 10.98 10.98 10.98 0 0 0
28/11/2024
11.07
 71 11.07 11.07 11.07 0 0 0
27/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
26/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
25/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
22/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
21/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
20/11/2024
11.07
 3,131 11.07 11.07 11.07 0 0 0
19/11/2024
11.07
 0 11.07 11.07 11.07 0 0 0
18/11/2024
11.07
 1,500 11.07 11.07 11.07 0 0 0
15/11/2024
11.07
 9,700 11.07 11.07 11.07 0 0 0
14/11/2024
11.17
 0 11.17 11.17 11.17 0 0 0
13/11/2024
11.17
 5,100 11.17 11.17 11.17 0 0 0
12/11/2024
11.17
 200 11.17 11.17 11.17 0 0 0
11/11/2024
11.17
 408 11.17 11.17 11.17 0 0 0
08/11/2024
11.17
 0 11.17 11.17 11.17 0 0 0
07/11/2024
11.17
 633 11.26 11.26 11.17 0 0 0
06/11/2024
11.17
 600 11.07 11.17 11.07 0 0 0
05/11/2024
11.07
 200 11.07 11.07 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |