CTCP Bê tông Hòa Cầm - Intimex (hcc)

28
-0.60
(-2.10%)
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
(2026-02-11) 		1.60 5.93% 72,800 0 -0.0
24.50
28.60
28.60
2 tháng
(2026-01-12) 		-0.40 -1.38% 154,300 8,000 0.2
24.50
30.60
28.60
3 tháng
(2025-12-15) 		3.90 15.79% 497,600 2,400 0.1
24.50
31.50
28.60
6 tháng
(2025-09-15) 		4.52 18.75% 843,700 12,400 0.3
23.50
31.50
28.60
12 tháng
(2025-03-18) 		15.87 124.59% 2,154,500 40,201 0.9
11.81
31.50
28.60
24 tháng
(2024-03-25) 		19.55 215.91% 3,345,059 85,206 1.5
8.89
31.50
28.60
36 tháng
(2023-03-29) 		20.54 254.94% 5,501,949 -487,293 -5.4
7.02
31.50
28.60
60 tháng
(2021-04-08) 		21.01 276.65% 9,186,303 169,479 1.8
6.28
31.50
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2009
0.96
 2,300 0.94 0.98 0.94 0 0 0
06/07/2009
0.94
 6,500 0.88 0.94 0.94 0 0 0
03/07/2009
0.88
 5,300 0.88 0.91 0.88 0 0 0
02/07/2009
0.88
 1,100 0.88 0.92 0.88 0 0 0
01/07/2009
0.88
 2,900 0.91 0.91 0.85 0 0 0
30/06/2009
0.91
 3,500 0.94 0.94 0.90 0 0 0
29/06/2009
0.94
 6,000 0.96 0.96 0.94 0 0 0
26/06/2009
0.96
 1,200 0.96 0.97 0.96 0 0 0
25/06/2009
0.96
 1,800 0.95 0.99 0.94 0 0 0
24/06/2009
0.95
 500 0.89 0.95 0.88 0 0 0
23/06/2009
0.89
 9,700 0.94 0.94 0.88 0 0 0
22/06/2009
0.94
 8,400 0.98 0.98 0.94 0 0 0
19/06/2009
0.98
 15,900 1.05 1.10 0.98 0 0 0
18/06/2009
1.05
 7,400 1.11 1.11 1.03 0 0 0
17/06/2009
1.11
 13,200 1.03 1.12 0.97 0 0 0
16/06/2009
1.03
 7,300 1.11 1.11 1.03 0 0 0
15/06/2009
1.11
 20,400 1.13 1.13 1.11 0 0 0
12/06/2009
1.13
 24,800 1.18 1.24 1.09 0 0 0
11/06/2009
1.18
 34,600 1.10 1.18 1.08 0 0 0
10/06/2009
1.10
 18,100 1.18 1.23 1.09 0 0 0
09/06/2009
1.18
 24,600 1.12 1.19 1.14 0 0 0
08/06/2009
1.12
 3,200 1.06 1.12 1.12 0 0 0
05/06/2009
1.06
 48,600 0.99 1.06 1.00 0 0 0
04/06/2009
0.99
 22,800 0.99 1.00 0.98 0 0 0
03/06/2009
0.99
 1,200 0.99 0.99 0.95 0 0 0
02/06/2009
0.99
 13,900 1.01 1.02 0.99 0 0 0
01/06/2009
1.01
 3,100 0.97 1.02 0.96 0 0 0
29/05/2009
0.97
 6,200 1.01 1.01 0.96 0 0 0
28/05/2009
1.01
 400 1.08 1.08 1.01 0 0 0
27/05/2009
1.08
 5,500 1.06 1.12 1.08 0 0 0
26/05/2009
1.06
 7,400 1.01 1.06 1.01 0 0 0
25/05/2009
1.01
 38,400 0.97 1.01 0.91 0 0 0
22/05/2009
0.97
 8,100 0.96 0.97 0.94 0 0 0
21/05/2009
0.96
 9,100 0.96 0.97 0.96 0 0 0
20/05/2009
0.96
 800 0.95 0.99 0.96 0 0 0
19/05/2009
0.95
 3,500 0.95 0.96 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |