CTCP Bê tông Hòa Cầm - Intimex (hcc)

28.10
0.10
(0.36%)
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
(2026-07-01) 		1 3.70% 78,400 0 0
25.50
28.40
28.10
2 tháng
(2026-06-01) 		2.10 8.11% 98,400 0 0
25.50
28.40
28.10
3 tháng
(2026-05-04) 		1 3.70% 130,700 0 0
25.50
28.40
28.10
6 tháng
(2026-02-02) 		0.50 1.82% 415,300 3,200 0.1
23.80
30
28.10
12 tháng
(2025-08-05) 		7.70 37.92% 1,416,600 35,300 0.9
20.30
31.50
28.10
24 tháng
(2024-08-12) 		17.94 178.36% 3,253,642 63,406 1.2
10.06
31.50
28.10
36 tháng
(2023-08-16) 		19.35 223.73% 5,607,179 -381,738 -4.1
7.71
31.50
28.10
60 tháng
(2021-08-26) 		20.55 275.84% 8,419,332 28,231 0.3
6.28
31.50
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
17.26
 200 16.89 16.89 16.89 0 0 0
20/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
19/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
16/05/2025
16.89
 0 16.89 16.89 16.89 0 0 0
15/05/2025
16.89
 300 16.89 16.89 16.89 0 0 0
14/05/2025
16.61
 8,600 16.89 17.07 16.61 0 0 0
13/05/2025
16.89
 500 16.89 16.89 16.89 0 0 0
12/05/2025
16.89
 1,900 17.53 17.53 16.89 100 0 0
09/05/2025
17.35
 1,100 16.61 17.35 16.61 0 0 0
08/05/2025
17.07
 13,900 17.07 17.99 16.98 3,000 0 0
07/05/2025
16.89
 13,600 17.07 17.44 16.70 0 0 0
06/05/2025
17.44
 15,900 17.53 18.18 17.44 0 0 0
05/05/2025
16.61
 39,200 15.13 16.61 15.13 0 900 0
29/04/2025
15.13
 1,300 15.13 15.13 15.13 0 0 0
28/04/2025
15.13
 10,600 15.13 15.13 14.95 0 0 0
25/04/2025
15.04
 26,700 14.58 15.04 14.58 2,001 0 0.0
24/04/2025
14.49
 6,600 15.13 15.13 14.49 0 0 0
23/04/2025
14.95
 16,800 14.76 14.95 14.58 0 0 0
22/04/2025
15.13
 33,600 15.23 15.60 14.58 0 0 0
21/04/2025
14.21
 59,600 12.92 14.21 12.92 0 0 0
18/04/2025
12.92
 500 12.83 12.92 12.83 0 0 0
17/04/2025
12.73
 0 12.73 12.73 12.73 0 0 0
16/04/2025
12.73
 2,600 12.73 12.73 12.73 0 0 0
15/04/2025
12.73
 6,100 12.73 12.83 12.73 0 0 0
14/04/2025
12.83
 3,500 12.83 12.83 12.83 0 0 0
11/04/2025
12.73
 4,200 12.64 12.73 12.09 0 0 0
10/04/2025
12.64
 7,700 12.64 12.83 11.35 0 0 0
09/04/2025
12.18
 100 12.18 12.18 12.18 0 0 0
08/04/2025
11.81
 2,000 11.72 11.81 11.63 0 0 0
04/04/2025
11.81
 6,000 12.46 12.46 11.63 0 0 0
03/04/2025
12.46
 1,900 12.37 12.46 12.27 0 0 0
02/04/2025
12.64
 5,700 12.64 12.64 12.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |