CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2010
2.27
 3,000 2.31 2.35 2.27 0 0 0
09/11/2010
2.31
 5,100 2.36 2.38 2.30 0 0 0
08/11/2010
2.36
 33,100 2.28 2.42 2.30 0 0 0
05/11/2010
2.28
 15,300 2.28 2.30 2.26 0 0 0
04/11/2010
2.28
 28,600 2.24 2.28 2.23 0 0 0
03/11/2010
2.24
 8,200 2.21 2.25 2.20 3,000 0 0.1
02/11/2010
2.21
 12,600 2.17 2.23 2.17 0 0 0
01/11/2010
2.17
 1,400 2.18 2.18 2.17 0 0 0
29/10/2010
2.18
 5,200 2.17 2.18 2.16 0 0 0
28/10/2010
2.17
 7,600 2.16 2.20 2.12 0 0 0
27/10/2010
2.16
 19,400 2.30 2.30 2.14 0 0 0
26/10/2010
2.30
 62,700 2.31 2.36 2.20 0 0 0
25/10/2010
2.31
 35,900 2.22 2.31 2.18 0 0 0
22/10/2010
2.22
 33,500 2.15 2.25 2.01 0 0 0
21/10/2010
2.15
 13,400 2.24 2.24 2.15 0 0 0
20/10/2010
2.24
 1,500 2.36 2.38 2.24 0 0 0
19/10/2010
2.36
 13,900 2.57 2.57 2.36 0 0 0
18/10/2010
2.57
 36,300 2.60 2.65 2.47 300 0 0.0
15/10/2010
2.60
 49,200 2.68 2.83 2.50 0 0 0
14/10/2010
2.68
 63,400 2.57 2.68 2.58 0 0 0
13/10/2010
2.57
 52,600 2.44 2.57 2.40 0 0 0
12/10/2010
2.44
 50,100 2.42 2.44 2.36 0 0 0
11/10/2010
2.42
 24,100 2.36 2.42 2.33 0 0 0
08/10/2010
2.36
 27,000 2.33 2.44 2.33 0 0 0
07/10/2010
2.33
 37,900 2.34 2.43 2.30 0 0 0
06/10/2010
2.34
 32,500 2.27 2.36 2.24 0 0 0
05/10/2010
2.27
 23,800 2.22 2.28 2.21 0 0 0
04/10/2010
2.22
 25,500 2.25 2.26 2.20 0 0 0
01/10/2010
2.25
 3,600 2.28 2.28 2.21 0 0 0
30/09/2010
2.28
 8,400 2.22 2.28 2.21 0 0 0
29/09/2010
2.22
 12,600 2.26 2.30 2.22 0 0 0
28/09/2010
2.26
 30,200 2.22 2.30 2.23 0 0 0
27/09/2010
2.22
 30,700 2.25 2.27 2.20 0 0 0
24/09/2010
2.25
 14,100 2.23 2.29 2.20 0 0 0
23/09/2010
2.23
 14,500 2.25 2.27 2.12 0 0 0
22/09/2010
2.25
 6,100 2.24 2.32 2.21 0 0 0
21/09/2010
2.24
 28,700 2.34 2.34 2.22 0 0 0
20/09/2010
2.34
 22,800 2.22 2.35 2.22 0 0 0
17/09/2010
2.22
 14,100 2.14 2.25 2.17 0 400 -0.0
16/09/2010
2.14
 16,300 2.09 2.16 2.09 0 0 0
15/09/2010
2.09
 18,800 2.18 2.19 2.03 0 0 0
14/09/2010
2.18
 0 2.12 2.18 2.18 0 0 0
13/09/2010
2.12
 500 2.06 2.20 2.12 0 0 0
10/09/2010
2.06
 5,500 2.17 2.22 2.06 0 0 0
09/09/2010
2.17
 10,600 2.10 2.22 2.17 0 0 0
08/09/2010
2.10
 12,000 2.25 2.25 2.10 0 0 0
07/09/2010
2.25
 16,900 2.22 2.28 2.22 0 0 0
06/09/2010
2.22
 9,400 2.14 2.28 2.14 0 0 0
01/09/2010
2.14
 100 2.08 2.14 2.14 0 0 0
31/08/2010
2.08
 0 2.07 2.08 2.08 0 0 0
30/08/2010
2.07
 1,700 1.96 2.09 2.06 0 0 0
27/08/2010
1.96
 15,800 1.87 2.02 1.87 0 0 0
26/08/2010
1.87
 15,500 2.05 2.09 1.87 0 0 0
25/08/2010
2.05
 1,600 2.05 2.06 1.91 0 0 0
24/08/2010
2.05
 2,100 2.10 2.10 2.05 0 0 0
23/08/2010
2.10
 4,200 2.28 2.28 2.10 0 0 0
20/08/2010
2.28
 3,800 2.21 2.28 2.20 0 0 0
19/08/2010
2.21
 32,600 2.10 2.21 2.20 0 0 0
18/08/2010
2.10
 5,800 2.10 2.10 2.04 0 0 0
17/08/2010
2.10
 5,400 2.11 2.11 2.09 0 0 0
16/08/2010
2.11
 23,900 2.12 2.25 2.05 0 0 0
13/08/2010
2.12
 10,200 1.98 2.12 2.08 0 0 0
12/08/2010
1.98
 2,900 1.87 1.98 1.97 0 0 0
11/08/2010
1.87
 14,500 1.76 1.87 1.76 0 0 0
10/08/2010
1.76
 11,500 1.88 1.88 1.76 0 0 0
09/08/2010
1.88
 0 1.92 1.88 1.88 0 0 0
06/08/2010
1.92
 5,400 1.98 1.98 1.87 0 0 0
05/08/2010
1.98
 5,100 1.95 1.98 1.95 0 0 0
04/08/2010
1.95
 5,500 1.95 1.95 1.95 0 0 0
03/08/2010
1.95
 2,900 1.83 1.95 1.95 0 0 0
02/08/2010
1.83
 100 1.93 1.93 1.83 0 0 0
30/07/2010
1.93
 100 2.03 2.03 1.93 0 0 0
29/07/2010
2.03
 0 2.03 2.03 2.03 0 0 0
28/07/2010
2.03
 200 2.14 2.14 2.03 0 0 0
27/07/2010
2.14
 1,000 2.09 2.14 2.14 0 0 0
26/07/2010
2.09
 500 2.06 2.09 2.09 0 0 0
23/07/2010
2.06
 0 2.06 2.06 2.06 0 0 0
22/07/2010
2.06
 0 2.06 2.06 2.06 0 0 0
21/07/2010
2.06
 1,100 2.06 2.06 2.01 0 0 0
20/07/2010
2.06
 0 2.06 2.06 2.06 0 0 0
19/07/2010
2.06
 600 2.09 2.09 2.06 0 0 0
16/07/2010
2.09
 1,300 2.13 2.13 1.98 0 0 0
15/07/2010
2.13
 6,000 2.13 2.14 2.09 0 0 0
14/07/2010
2.13
 4,100 2.11 2.16 2.09 0 0 0
13/07/2010
2.11
 2,300 2.08 2.13 2.11 0 0 0
12/07/2010
2.08
 2,700 2.07 2.09 2.07 0 0 0
09/07/2010
2.07
 100 2.05 2.07 2.07 0 0 0
08/07/2010
2.05
 21,900 2.03 2.09 2.03 0 0 0
07/07/2010
2.03
 100 2.01 2.03 2.03 0 0 0
06/07/2010
2.01
 5,400 2.13 2.13 1.98 0 0 0
05/07/2010
2.13
 5,900 2.18 2.18 2.05 0 0 0
02/07/2010
2.18
 100 2.05 2.18 2.18 0 0 0
01/07/2010
2.05
 5,000 2.10 2.10 2.05 0 0 0
30/06/2010
2.10
 17,800 1.98 2.11 1.92 0 0 0
29/06/2010
1.98
 3,200 1.98 1.98 1.98 0 0 0
28/06/2010
1.98
 5,100 2.02 2.02 1.98 0 0 0
25/06/2010
2.02
 13,200 2.00 2.09 2.01 0 0 0
24/06/2010
2.00
 4,100 2.01 2.02 2.00 0 0 0
23/06/2010
2.01
 6,300 2.03 2.03 1.99 0 0 0
22/06/2010
2.03
 17,800 2.06 2.08 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |