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)
17/09/2008
1.01
 11,000 0.98 1.02 0.92 800 500 0
16/09/2008
0.98
 26,200 1.04 1.11 0.98 0 0 0
15/09/2008
1.04
 40,600 1.12 1.12 1.04 0 0 0
12/09/2008
1.12
 9,100 1.18 1.18 1.12 0 0 0
11/09/2008
1.18
 13,800 1.25 1.31 1.18 0 0 0
10/09/2008
1.25
 6,500 1.34 1.36 1.25 0 0 0
09/09/2008
1.34
 44,400 1.26 1.34 1.27 1,500 0 0
08/09/2008
1.26
 6,100 1.18 1.26 1.26 0 0 0
05/09/2008
1.18
 27,200 1.11 1.18 1.18 0 0 0
04/09/2008
1.11
 55,900 1.04 1.11 1.01 0 0 0
03/09/2008
1.04
 11,300 1.01 1.04 1.04 0 700 0
29/08/2008
1.01
 11,400 1.01 1.01 0.95 0 0 0
28/08/2008
1.01
 2,600 1.08 1.08 1.01 0 0 0
27/08/2008
1.08
 18,900 1.02 1.09 1.04 100 0 0
26/08/2008
1.02
 12,900 0.96 1.02 1.02 0 0 0
25/08/2008
0.96
 17,100 0.86 0.96 0.90 100 0 0
22/08/2008
0.86
 11,400 0.96 0.96 0.86 0 0 0
21/08/2008
0.96
 8,000 0.91 0.96 0.84 0 0 0
20/08/2008
0.91
 2,600 0.99 0.99 0.91 0 0 0
19/08/2008
0.99
 22,800 1.04 1.10 0.97 1,000 7,000 0
18/08/2008
1.04
 15,500 0.97 1.04 0.99 0 0 0
15/08/2008
0.97
 2,100 0.94 0.97 0.97 0 0 0
14/08/2008
0.94
 13,900 0.91 0.94 0.92 0 0 0
13/08/2008
0.91
 20,200 0.88 0.91 0.90 700 0 0
12/08/2008
0.88
 9,800 0.84 0.88 0.88 0 0 0
11/08/2008
0.84
 2,200 0.82 0.84 0.84 0 0 0
08/08/2008
0.82
 20,900 0.79 0.82 0.82 0 0 0
07/08/2008
0.79
 2,200 0.76 0.79 0.79 0 0 0
06/08/2008
0.76
 16,400 0.74 0.76 0.74 0 0 0
05/08/2008
0.74
 30,300 0.73 0.75 0.70 0 0 0
04/08/2008
0.73
 12,200 0.70 0.73 0.73 0 0 0
01/08/2008
0.70
 5,200 0.68 0.70 0.70 0 0 0
31/07/2008
0.68
 2,400 0.66 0.68 0.68 0 0 0
30/07/2008
0.66
 11,800 0.63 0.66 0.66 0 0 0
29/07/2008
0.63
 300 0.62 0.63 0.63 0 0 0
28/07/2008
0.62
 200 0.59 0.62 0.59 100 0 0
25/07/2008
0.59
 2,500 0.61 0.61 0.59 400 500 0
24/07/2008
0.61
 17,000 0.64 0.64 0.61 100 0 0
23/07/2008
0.64
 500 0.66 0.66 0.64 0 0 0
22/07/2008
0.66
 1,100 0.68 0.68 0.66 0 0 0
21/07/2008
0.68
 100 0.69 0.69 0.68 0 0 0
18/07/2008
0.69
 1,100 0.71 0.71 0.69 0 0 0
17/07/2008
0.71
 10,000 0.68 0.71 0.70 0 0 0
16/07/2008
0.68
 3,300 0.70 0.73 0.68 0 0 0
15/07/2008
0.70
 6,100 0.68 0.70 0.70 0 0 0
14/07/2008
0.68
 4,300 0.68 0.68 0.66 0 0 0
11/07/2008
0.68
 4,400 0.66 0.68 0.64 0 0 0
10/07/2008
0.66
 500 0.66 0.66 0.66 0 0 0
09/07/2008
0.66
 1,200 0.68 0.68 0.66 0 0 0
08/07/2008
0.68
 200 0.67 0.68 0.68 0 0 0
07/07/2008
0.67
 4,900 0.69 0.72 0.67 0 0 0
04/07/2008
0.69
 2,900 0.67 0.69 0.69 0 0 0
03/07/2008
0.67
 3,200 0.65 0.67 0.66 300 0 0
02/07/2008
0.65
 7,600 0.64 0.65 0.63 0 0 0
01/07/2008
0.64
 2,600 0.61 0.64 0.61 0 0 0
30/06/2008
0.61
 300 0.61 0.61 0.61 0 0 0
27/06/2008
0.61
 1,600 0.60 0.61 0.61 0 0 0
26/06/2008
0.60
 10,100 0.63 0.65 0.60 100 0 0
25/06/2008
0.63
 6,400 0.61 0.63 0.62 500 0 0
24/06/2008
0.61
 4,800 0.62 0.62 0.59 0 0 0
23/06/2008
0.62
 6,900 0.60 0.62 0.58 0 0 0
20/06/2008
0.60
 200 0.60 0.60 0.60 0 0 0
19/06/2008
0.60
 6,200 0.63 0.65 0.60 5,700 0 0
18/06/2008
0.63
 400 0.61 0.63 0.63 0 0 0
17/06/2008
0.61
 100 0.60 0.61 0.61 0 0 0
16/06/2008
0.60
 100 0.58 0.60 0.60 0 0 0
13/06/2008
0.58
 100 0.57 0.58 0.58 0 0 0
12/06/2008
0.57
 500 0.56 0.57 0.57 0 0 0
11/06/2008
0.56
 2,500 0.55 0.56 0.56 0 0 0
10/06/2008
0.55
 3,500 0.53 0.55 0.54 0 0 0
09/06/2008
0.53
 2,100 0.52 0.53 0.53 1,300 0 0
06/06/2008
0.52
 3,100 0.53 0.53 0.52 100 0 0
05/06/2008
0.53
 2,100 0.55 0.55 0.53 0 0 0
04/06/2008
0.55
 700 0.56 0.56 0.55 0 0 0
03/06/2008
0.56
 5,100 0.58 0.58 0.56 0 0 0
02/06/2008
0.58
 2,600 0.58 0.58 0.57 100 0 0
30/05/2008
0.58
 4,600 0.58 0.60 0.57 0 0 0
29/05/2008
0.58
 3,000 0.59 0.59 0.58 0 0 0
28/05/2008
0.59
 3,300 0.58 0.59 0.57 0 0 0
27/05/2008
0.58
 1,500 0.59 0.59 0.58 0 0 0
26/05/2008
0.59
 100 0.61 0.61 0.59 0 0 0
23/05/2008
0.61
 500 0.62 0.62 0.61 0 0 0
22/05/2008
0.62
 5,800 0.64 0.64 0.62 0 0 0
21/05/2008
0.64
 100 0.66 0.66 0.64 0 0 0
20/05/2008
0.66
 4,000 0.66 0.66 0.66 0 0 0
19/05/2008
0.66
 4,100 0.67 0.68 0.66 100 0 0
16/05/2008
0.67
 6,400 0.68 0.70 0.66 0 0 0
15/05/2008
0.68
 2,000 0.70 0.70 0.68 0 0 0
14/05/2008
0.70
 800 0.72 0.72 0.70 0 0 0
13/05/2008
0.72
 200 0.74 0.74 0.72 0 0 0
12/05/2008
0.74
 100 0.76 0.76 0.74 0 0 0
09/05/2008
0.76
 1,000 0.78 0.78 0.76 0 0 0
08/05/2008
0.78
 800 0.80 0.80 0.78 0 0 0
07/05/2008
0.80
 1,500 0.83 0.83 0.80 0 0 0
06/05/2008
0.83
 3,600 0.85 0.85 0.83 0 0 0
05/05/2008
0.85
 1,000 0.85 0.85 0.85 0 0 0
29/04/2008
0.85
 4,400 0.89 0.89 0.85 0 0 0
28/04/2008
0.89
 2,700 0.89 0.90 0.87 0 0 0
25/04/2008
0.89
 1,700 0.85 0.90 0.89 0 0 0
24/04/2008
0.85
 3,200 0.87 0.90 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |