CTCP Bê tông Hòa Cầm - Intimex (hcc)

30
2
(7.14%)
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
(2026-02-23) 		1.60 6.06% 64,900 -500 -0.0
24.50
28.60
28
2 tháng
(2026-01-16) 		-2.60 -8.50% 132,800 8,000 0.2
24.50
30.60
28
3 tháng
(2025-12-17) 		2.30 8.95% 491,600 3,300 0.1
24.50
31.50
28
6 tháng
(2025-09-18) 		4.10 17.15% 798,400 12,200 0.3
23.50
31.50
28
12 tháng
(2025-03-24) 		15.27 119.88% 2,146,900 40,701 1.0
11.81
31.50
28
24 tháng
(2024-03-27) 		18.95 209.29% 3,337,859 85,206 1.5
8.89
31.50
28
36 tháng
(2023-04-03) 		19.94 247.49% 5,502,049 -487,293 -5.4
7.02
31.50
28
60 tháng
(2021-04-12) 		20.41 268.75% 9,160,603 169,479 1.8
6.28
31.50
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/04/2010
2.47
 40,000 2.31 2.47 2.45 0 0 0
21/04/2010
2.31
 4,100 2.16 2.31 2.31 0 0 0
20/04/2010
2.16
 4,400 2.03 2.16 2.16 0 0 0
19/04/2010
2.03
 29,000 1.94 2.03 2.03 0 0 0
16/04/2010
1.94
 18,100 1.82 1.94 1.85 0 0 0
15/04/2010
1.82
 100 1.78 1.82 1.82 0 0 0
14/04/2010
1.78
 2,300 1.80 1.80 1.78 0 100 -0.0
13/04/2010
1.80
 700 1.77 1.80 1.80 0 0 0
12/04/2010
1.77
 400 1.76 1.85 1.77 0 0 0
09/04/2010
1.76
 600 1.85 1.85 1.76 0 0 0
08/04/2010
1.85
 5,100 1.85 1.91 1.85 0 0 0
07/04/2010
1.85
 9,400 1.78 1.86 1.85 0 0 0
06/04/2010
1.78
 6,900 1.72 1.82 1.75 0 0 0
05/04/2010
1.72
 800 1.74 1.74 1.68 0 0 0
02/04/2010
1.74
 500 1.75 1.75 1.74 0 0 0
01/04/2010
1.75
 300 1.68 1.75 1.75 0 0 0
31/03/2010
1.68
 1,100 1.78 1.78 1.68 0 0 0
30/03/2010
1.78
 600 1.68 1.79 1.78 0 0 0
29/03/2010
1.68
 13,700 1.80 1.80 1.68 0 0 0
26/03/2010
1.80
 100 1.74 1.80 1.80 0 0 0
25/03/2010
1.74
 5,800 1.88 1.88 1.74 0 0 0
24/03/2010
1.88
 300 1.87 1.88 1.86 0 0 0
23/03/2010
1.87
 1,200 1.83 1.91 1.85 100 0 0.0
22/03/2010
1.83
 1,100 1.78 1.84 1.83 0 0 0
19/03/2010
1.78
 600 1.78 1.81 1.78 0 0 0
18/03/2010
1.78
 1,600 1.78 1.87 1.76 0 0 0
17/03/2010
1.78
 2,000 1.80 1.80 1.75 0 100 -0.0
16/03/2010
1.80
 16,700 1.74 1.82 1.72 0 0 0
15/03/2010
1.74
 11,900 1.69 1.82 1.69 0 0 0
12/03/2010
1.69
 2,300 1.78 1.78 1.69 0 100 -0.0
11/03/2010
1.78
 500 1.72 1.78 1.72 0 100 -0.0
10/03/2010
1.72
 400 1.82 1.82 1.72 0 0 0
09/03/2010
1.82
 300 1.85 1.85 1.82 0 0 0
08/03/2010
1.85
 400 1.83 1.94 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |