CTCP Bê tông Hòa Cầm - Intimex (hcc)

29.70
-0.60
(-1.98%)
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
(2025-12-29) 		0.20 0.67% 201,100 -8,700 -0.3
29
30.80
30.30
2 tháng
(2025-11-28) 		6.40 27.23% 377,900 -10,900 -0.3
23.50
31.50
30.30
3 tháng
(2025-10-29) 		4 15.44% 431,500 -10,000 -0.3
23.50
31.50
30.30
6 tháng
(2025-07-31) 		8.68 40.88% 976,000 23,200 0.5
20.30
31.50
30.30
12 tháng
(2025-02-03) 		17.63 143.62% 2,190,918 37,801 0.7
11.81
31.50
30.30
24 tháng
(2024-02-07) 		21.27 246.31% 3,301,755 94,106 1.4
8.63
31.50
30.30
36 tháng
(2023-02-13) 		22.95 330.28% 5,384,468 -499,400 -5.7
6.95
31.50
30.30
60 tháng
(2021-02-22) 		22.81 321.61% 9,557,417 229,907 2.2
6.28
31.50
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2010
1.57
 6,800 1.68 1.68 1.57 0 0 0
14/01/2010
1.68
 0 1.68 1.68 1.68 0 0 0
13/01/2010
1.68
 11,600 1.81 1.81 1.68 0 0 0
12/01/2010
1.81
 0 1.81 1.81 1.81 0 0 0
11/01/2010
1.81
 100 1.72 1.81 1.81 0 0 0
08/01/2010
1.72
 7,600 1.76 1.76 1.60 0 0 0
07/01/2010
1.76
 1,200 1.67 1.76 1.71 0 0 0
06/01/2010
1.67
 5,700 1.62 1.78 1.67 0 0 0
05/01/2010
1.62
 13,900 1.59 1.69 1.58 0 0 0
04/01/2010
1.59
 4,200 1.54 1.59 1.57 0 0 0
31/12/2009
1.54
 4,400 1.54 1.57 1.45 0 0 0
30/12/2009
1.54
 1,000 1.55 1.55 1.54 0 0 0
29/12/2009
1.55
 5,500 1.45 1.55 1.54 0 0 0
28/12/2009
1.45
 3,400 1.60 1.60 1.45 0 0 0
25/12/2009
1.60
 700 1.52 1.62 1.43 0 0 0
24/12/2009
1.52
 100 1.51 1.52 1.52 0 0 0
23/12/2009
1.51
 0 1.51 1.51 1.51 0 0 0
22/12/2009
1.51
 100 1.49 1.51 1.51 0 0 0
21/12/2009
1.49
 100 1.38 1.49 1.49 0 0 0
18/12/2009
1.38
 600 1.36 1.43 1.38 0 0 0
17/12/2009
1.36
 900 1.46 1.54 1.36 0 0 0
16/12/2009
1.46
 0 1.46 1.46 1.46 0 0 0
15/12/2009
1.46
 100 1.46 1.46 1.46 0 100 0
14/12/2009
1.46
 100 1.39 1.46 1.46 0 0 0
11/12/2009
1.39
 1,400 1.49 1.49 1.39 0 0 0
10/12/2009
1.49
 400 1.49 1.49 1.49 0 0 0
09/12/2009
1.49
 400 1.54 1.54 1.49 0 0 0
08/12/2009
1.54
 1,200 1.58 1.58 1.51 0 0 0
07/12/2009
1.58
 600 1.70 1.70 1.58 0 0 0
04/12/2009
1.70
 100 1.67 1.70 1.70 0 0 0
03/12/2009
1.67
 100 1.57 1.67 1.67 0 0 0
02/12/2009
1.57
 2,300 1.69 1.69 1.57 0 0 0
01/12/2009
1.69
 5,300 1.58 1.69 1.65 0 0 0
30/11/2009
1.58
 1,400 1.65 1.65 1.57 0 0 0
27/11/2009
1.65
 1,400 1.57 1.65 1.46 0 0 0
26/11/2009
1.57
 1,400 1.69 1.69 1.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |