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
(2025-11-04) 		-0.30 -1.25% 41,300 0 0
23.50
24.90
24.10
2 tháng
(2025-10-06) 		-1.30 -5.20% 167,600 3,800 0.1
23.50
27
24.10
3 tháng
(2025-09-05) 		0.63 2.73% 389,200 19,200 0.5
23.07
27
24.10
6 tháng
(2025-06-09) 		6.91 41.12% 1,296,700 41,700 1.0
16.33
27
24.10
12 tháng
(2024-12-09) 		12.72 115.83% 1,880,386 50,301 1.1
10.98
27
24.10
24 tháng
(2023-12-15) 		15.32 182.73% 3,108,879 101,262 1.6
8.38
27
24.10
36 tháng
(2022-12-20) 		16.68 237.47% 5,036,665 -482,565 -5.3
6.80
27
24.10
60 tháng
(2020-12-30) 		16.39 224.36% 9,830,242 253,807 2.7
6.28
27
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2009
1.69
 6,200 1.82 1.82 1.69 0 0 0
24/11/2009
1.82
 100 1.71 1.82 1.82 0 0 0
23/11/2009
1.71
 1,200 1.83 1.83 1.71 0 0 0
20/11/2009
1.83
 3,500 1.86 1.86 1.83 0 100 0
19/11/2009
1.86
 1,400 1.86 1.87 1.73 0 0 0
18/11/2009
1.86
 2,500 1.86 1.86 1.76 0 0 0
17/11/2009
1.86
 100 1.75 1.86 1.86 0 0 0
16/11/2009
1.75
 1,700 1.86 1.86 1.75 400 0 0
13/11/2009
1.86
 6,000 1.87 1.87 1.77 0 0 0
12/11/2009
1.87
 5,600 1.80 1.88 1.87 0 0 0
11/11/2009
1.80
 6,500 1.80 1.80 1.79 0 0 0
10/11/2009
1.80
 6,500 1.83 1.83 1.68 0 0 0
09/11/2009
1.83
 500 1.79 1.84 1.75 0 0 0
06/11/2009
1.79
 9,700 1.75 1.87 1.79 0 0 0
05/11/2009
1.75
 400 1.65 1.75 1.75 0 0 0
04/11/2009
1.65
 9,900 1.74 1.74 1.62 0 0 0
03/11/2009
1.74
 17,800 1.85 1.85 1.74 0 0 0
02/11/2009
1.85
 10,300 2.01 2.01 1.85 0 0 0
30/10/2009
2.01
 10,100 1.93 2.04 1.95 0 0 0
29/10/2009
1.93
 9,200 2.08 2.08 1.90 1,000 0 0
28/10/2009
2.08
 9,000 2.13 2.13 2.01 0 0 0
27/10/2009
2.13
 13,700 2.09 2.26 1.97 0 0 0
26/10/2009
2.09
 13,200 2.11 2.13 2.08 0 500 0
23/10/2009
2.11
 38,800 2.08 2.23 1.98 0 0 0
22/10/2009
2.08
 51,100 1.95 2.08 1.99 0 0 0
21/10/2009
1.95
 19,300 1.83 1.95 1.95 0 0 0
20/10/2009
1.83
 5,300 1.69 1.83 1.82 0 0 0
19/10/2009
1.69
 11,200 1.80 1.80 1.69 100 500 0
16/10/2009
1.80
 18,200 1.91 1.92 1.80 0 500 0
15/10/2009
1.91
 28,700 1.85 1.98 1.76 0 0 0
14/10/2009
1.85
 37,000 1.79 1.91 1.73 0 0 0
13/10/2009
1.79
 18,200 1.67 1.79 1.79 0 0 0
12/10/2009
1.67
 15,500 1.57 1.67 1.67 0 0 0
09/10/2009
1.57
 19,800 1.51 1.57 1.57 0 0 0
08/10/2009
1.51
 46,800 1.44 1.51 1.41 0 0 0
07/10/2009
1.44
 53,300 1.40 1.44 1.29 500 0 0
06/10/2009
1.40
 28,600 1.35 1.42 1.35 0 0 0
05/10/2009
1.35
 26,200 1.35 1.38 1.35 0 0 0
02/10/2009
1.35
 35,500 1.40 1.43 1.33 0 0 0
01/10/2009
1.40
 30,000 1.38 1.47 1.35 0 0 0
30/09/2009
1.38
 72,100 1.29 1.38 1.35 0 0 0
29/09/2009
1.29
 33,000 1.23 1.29 1.27 0 0 0
28/09/2009
1.23
 22,200 1.21 1.23 1.19 0 600 0
25/09/2009
1.21
 24,100 1.21 1.21 1.18 0 0 0
24/09/2009
1.21
 11,700 1.21 1.22 1.16 0 0 0
23/09/2009
1.21
 24,400 1.27 1.27 1.21 0 500 0
22/09/2009
1.27
 24,400 1.27 1.29 1.22 0 0 0
21/09/2009
1.27
 4,900 1.28 1.35 1.27 0 0 0
18/09/2009
1.28
 19,400 1.25 1.30 1.24 0 0 0
17/09/2009
1.25
 45,100 1.21 1.25 1.21 0 0 0
16/09/2009
1.21
 44,100 1.13 1.21 1.13 0 0 0
15/09/2009
1.13
 16,400 1.16 1.18 1.10 0 0 0
14/09/2009
1.16
 16,300 1.10 1.16 1.10 0 0 0
11/09/2009
1.10
 20,200 1.08 1.10 1.09 0 0 0
10/09/2009
1.08
 4,900 1.06 1.09 1.07 0 0 0
09/09/2009
1.06
 1,500 1.06 1.10 1.06 0 0 0
08/09/2009
1.06
 11,000 1.01 1.07 0.99 0 0 0
07/09/2009
1.01
 5,300 1.06 1.08 1.01 0 0 0
04/09/2009
1.06
 8,500 1.06 1.08 1.06 0 3,100 0
03/09/2009
1.06
 2,000 1.09 1.10 1.06 0 0 0
01/09/2009
1.09
 6,400 1.13 1.19 1.07 0 0 0
31/08/2009
1.13
 22,200 1.09 1.14 1.10 0 2,000 0
28/08/2009
1.09
 8,200 1.05 1.09 1.05 0 500 0
27/08/2009
1.05
 8,700 1.05 1.06 1.02 0 0 0
26/08/2009
1.05
 3,300 1.04 1.05 1.04 0 0 0
25/08/2009
1.04
 3,500 1.03 1.04 1.03 0 0 0
24/08/2009
1.03
 17,600 1.02 1.06 1.02 800 0 0
21/08/2009
1.02
 8,600 1.02 1.06 1.02 0 0 0
20/08/2009
1.02
 4,300 1.01 1.03 1.02 0 0 0
19/08/2009
1.01
 6,200 0.99 1.03 1.01 0 0 0
18/08/2009
0.99
 1,300 1.02 1.02 0.99 0 0 0
17/08/2009
1.02
 6,200 1.03 1.03 1.01 0 0 0
14/08/2009
1.03
 14,300 0.99 1.03 0.98 1,000 0 0
13/08/2009
0.99
 4,200 1.01 1.02 0.99 1,000 0 0
12/08/2009
1.01
 600 1.02 1.02 0.99 0 0 0
11/08/2009
1.02
 4,200 1.01 1.02 1.00 700 0 0
10/08/2009
1.01
 8,800 0.97 1.03 1.01 2,900 0 0
07/08/2009
0.97
 6,200 0.97 1.03 0.97 500 0 0
06/08/2009
0.97
 700 0.96 0.98 0.96 0 0 0
05/08/2009
0.96
 1,500 0.96 0.96 0.95 0 0 0
04/08/2009
0.96
 1,000 0.96 0.96 0.96 0 0 0
03/08/2009
0.96
 4,200 0.97 0.97 0.96 0 0 0
31/07/2009
0.97
 3,400 0.95 0.97 0.96 0 0 0
30/07/2009
0.95
 1,000 0.96 0.96 0.95 0 0 0
29/07/2009
0.96
 2,000 0.92 0.96 0.96 0 0 0
28/07/2009
0.92
 7,300 0.97 0.98 0.92 0 0 0
27/07/2009
0.97
 5,400 0.98 1.03 0.96 0 0 0
24/07/2009
0.98
 10,400 0.94 0.98 0.95 0 0 0
23/07/2009
0.94
 7,300 0.92 0.94 0.91 0 0 0
22/07/2009
0.92
 800 0.93 0.93 0.90 0 0 0
21/07/2009
0.93
 100 0.88 0.93 0.93 0 0 0
20/07/2009
0.88
 3,000 0.86 0.94 0.88 0 0 0
17/07/2009
0.86
 1,400 0.90 0.91 0.85 0 0 0
16/07/2009
0.90
 5,700 0.85 0.91 0.89 0 0 0
15/07/2009
0.85
 500 0.86 0.86 0.85 0 0 0
14/07/2009
0.86
 5,300 0.88 0.90 0.84 0 0 0
13/07/2009
0.88
 2,500 0.94 0.94 0.87 0 0 0
10/07/2009
0.94
 2,000 0.96 0.96 0.92 0 0 0
09/07/2009
0.96
 900 0.99 0.99 0.96 0 0 0
08/07/2009
0.99
 5,100 0.96 0.99 0.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |