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)
03/05/2024
9.14
 1,300 8.97 9.14 8.97 0 0 0
02/05/2024
9.14
 3,500 9.05 9.14 8.89 0 0 0
26/04/2024
9.14
 300 9.14 9.14 9.14 0 0 0
25/04/2024
9.14
 200 9.14 9.14 9.14 0 0 0
24/04/2024
9.14
 1,880 9.05 9.14 9.05 0 0 0
23/04/2024
9.05
 1,800 8.97 9.05 8.97 0 0 0
22/04/2024
9.05
 7,601 9.05 9.14 9.05 0 0 0
19/04/2024
9.05
 0 9.05 9.05 9.05 0 0 0
17/04/2024
9.05
 3,200 8.97 9.05 8.97 0 0 0
16/04/2024
8.97
 4,000 8.97 8.97 8.89 0 0 0
15/04/2024
9.05
 11,703 9.14 9.14 9.05 0 0 0
12/04/2024
9.14
 602 8.97 9.14 8.97 0 0 0
11/04/2024
9.14
 3,923 9.05 9.14 9.05 0 200 -0.0
10/04/2024
9.05
 2,201 9.05 9.05 9.05 0 0 0
09/04/2024
8.97
 1,100 9.05 9.14 8.97 200 0 0.0
08/04/2024
9.05
 3,508 8.97 9.05 8.97 0 0 0
05/04/2024
9.05
 9,108 8.97 9.05 8.97 0 0 0
04/04/2024
9.05
 600 9.14 9.14 8.89 0 0 0
03/04/2024
8.89
 5,801 9.22 9.22 8.89 0 0 0
02/04/2024
9.22
 22,100 9.05 9.22 9.05 22,100 0 0.2
01/04/2024
9.05
 2,000 9.05 9.05 8.89 0 0 0
29/03/2024
9.05
 0 9.05 9.05 9.05 0 0 0
28/03/2024
9.05
 100 9.05 9.05 9.05 0 0 0
27/03/2024
9.05
 1,100 8.80 9.05 8.80 0 0 0
26/03/2024
9.05
 1,900 8.89 9.05 8.80 0 0 0
25/03/2024
9.05
 5,400 8.63 9.05 8.63 0 0 0
22/03/2024
9.05
 2,700 9.05 9.05 9.05 0 0 0
21/03/2024
9.05
 1,818 8.89 9.05 8.80 0 0 0
20/03/2024
8.89
 300 8.89 8.89 8.89 0 0 0
19/03/2024
8.89
 10,140 8.80 8.97 8.80 9,100 0 0.1
18/03/2024
8.80
 10 8.80 8.80 8.80 0 0 0
15/03/2024
8.80
 500 8.80 8.80 8.80 0 0 0
14/03/2024
8.80
 13,300 8.80 8.97 8.80 0 0 0
13/03/2024
8.80
 10,500 9.05 9.05 8.80 0 0 0
12/03/2024
9.14
 200 8.89 9.14 8.89 0 0 0
11/03/2024
8.97
 801 8.97 8.97 8.97 0 0 0
08/03/2024
8.97
 0 8.97 8.97 8.97 0 0 0
07/03/2024
8.97
 700 8.97 8.97 8.97 310,252 310,252 0
06/03/2024
8.97
 2,341 8.89 8.97 8.89 0 0 0
05/03/2024
8.89
 1,000 8.80 8.89 8.72 0 0 0
04/03/2024
8.80
 11,416 8.80 8.80 8.80 228,300 228,300 0
01/03/2024
8.80
 401 8.80 8.80 8.80 0 0 0
29/02/2024
8.97
 1,701 9.22 9.56 8.97 0 0 0
28/02/2024
8.80
 3,900 8.80 8.80 8.80 0 0 0
27/02/2024
8.80
 100 8.80 8.80 8.80 0 0 0
26/02/2024
8.80
 0 8.80 8.80 8.80 0 0 0
23/02/2024
8.80
 14,900 8.89 8.97 8.80 13,000 0 0.1
22/02/2024
8.80
 1,140 8.80 8.80 8.80 0 0 0
21/02/2024
8.80
 3,000 8.80 8.80 8.80 0 0 0
20/02/2024
8.63
 122 8.63 8.63 8.63 0 0 0
19/02/2024
8.72
 1,500 8.72 8.72 8.72 0 0 0
16/02/2024
8.72
 1,400 8.72 8.72 8.72 0 1,000 -0.0
15/02/2024
8.72
 3,100 8.63 8.72 8.63 0 0 0
07/02/2024
8.63
 2,206 8.47 8.63 8.47 0 0 0
06/02/2024
8.72
 4,800 8.63 8.72 8.55 0 0 0
05/02/2024
8.63
 4,600 8.63 8.63 8.63 0 100 -0.0
02/02/2024
8.63
 5,400 8.63 8.63 8.63 0 0 0
01/02/2024
8.63
 100 8.63 8.63 8.63 0 0 0
31/01/2024
8.63
 2,100 8.63 8.72 8.63 200 0 0.0
30/01/2024
8.80
 0 8.80 8.80 8.80 0 0 0
29/01/2024
8.80
 10,001 8.80 8.80 8.80 0 0 0
26/01/2024
8.80
 600 8.80 8.80 8.80 0 0 0
25/01/2024
8.38
 5,800 8.55 8.55 8.38 0 0 0
24/01/2024
8.72
 77,100 8.63 8.72 8.38 0 0 0
23/01/2024
8.80
 8,901 8.72 8.80 8.72 0 3,400 -0.0
22/01/2024
8.72
 14,410 8.80 8.80 8.72 0 0 0
19/01/2024
8.80
 1,306 8.80 8.80 8.80 0 0 0
18/01/2024
8.80
 500 8.72 8.89 8.72 0 0 0
17/01/2024
8.80
 1,200 8.89 8.89 8.80 0 0 0
16/01/2024
8.80
 100 8.80 8.80 8.80 0 0 0
15/01/2024
8.80
 1,100 8.80 8.80 8.80 0 0 0
12/01/2024
8.89
 5,300 8.80 8.89 8.80 0 0 0
11/01/2024
8.89
 400 8.80 8.97 8.80 0 0 0
10/01/2024
9.05
 2,500 8.89 9.05 8.80 0 0 0
09/01/2024
8.89
 2,304 8.89 8.89 8.80 0 500 -0.0
08/01/2024
8.97
 0 8.97 8.97 8.97 0 0 0
05/01/2024
8.97
 201 8.89 8.97 8.89 0 0 0
04/01/2024
9.05
 400 8.72 9.05 8.72 0 0 0
03/01/2024
9.05
 4,800 8.89 9.05 8.80 0 0 0
02/01/2024
8.89
 101 8.89 8.89 8.89 0 0 0
29/12/2023
8.89
 700 8.72 8.89 8.63 0 0 0
28/12/2023
8.72
 200 8.63 8.72 8.63 0 0 0
27/12/2023
8.63
 11,600 8.38 8.72 8.55 0 44 -0.0
26/12/2023
8.38
 1,500 8.72 8.72 8.38 0 0 0
25/12/2023
8.72
 700 8.38 8.72 8.38 100 0 0.0
22/12/2023
8.38
 1,700 8.63 8.63 8.38 0 0 0
21/12/2023
8.63
 3,600 8.72 8.72 8.38 0 0 0
20/12/2023
8.72
 0 8.72 8.72 8.72 0 0 0
19/12/2023
8.72
 3,600 8.38 8.72 8.38 0 0 0
18/12/2023
8.38
 1,400 8.38 8.47 8.38 0 0 0
15/12/2023
8.38
 4,600 8.38 8.47 8.38 0 0 0
14/12/2023
8.38
 4,000 8.38 8.38 8.30 0 1,400 -0.0
13/12/2023
8.38
 5,100 8.55 8.55 8.38 0 0 0
12/12/2023
8.55
 11,600 8.72 8.72 8.21 0 0 0
11/12/2023
8.72
 100 8.47 8.72 8.72 0 0 0
08/12/2023
8.47
 4,100 8.55 8.55 8.47 0 0 0
07/12/2023
8.55
 200 8.89 8.89 8.55 0 0 0
06/12/2023
8.89
 200 8.89 9.30 8.89 0 0 0
05/12/2023
8.89
 10,100 8.38 8.89 8.38 0 0 0
04/12/2023
8.38
 6,600 8.30 8.47 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |