CTCP Bê tông Hòa Cầm - Intimex (hcc)

26.30
0
(0%)
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
(2026-05-18) 		-0.40 -1.52% 19,900 0 0
25.50
26.50
26.30
2 tháng
(2026-04-20) 		0.10 0.39% 54,800 0 0
25.50
27.50
26.30
3 tháng
(2026-03-19) 		-1 -3.70% 233,700 0 0
23.80
28.80
26.30
6 tháng
(2025-12-19) 		-1.80 -6.47% 722,100 3,300 0.1
23.80
31.50
26.30
12 tháng
(2025-06-23) 		9.21 54.81% 2,027,800 43,000 1.0
16.61
31.50
26.30
24 tháng
(2024-06-27) 		16.02 160.65% 3,270,748 68,106 1.3
9.81
31.50
26.30
36 tháng
(2023-07-03) 		17.35 200.61% 5,669,247 -468,308 -5.1
7.71
31.50
26.30
60 tháng
(2021-07-13) 		18.62 252.38% 8,700,274 77,379 0.8
6.28
31.50
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
9.47
 17,700 9.39 9.47 9.39 0 100 -0.0
12/06/2024
9.39
 6,800 9.30 9.56 9.30 0 0 0
11/06/2024
9.39
 5,300 9.47 9.47 9.39 0 0 0
10/06/2024
9.39
 9,200 9.39 9.47 9.39 0 0 0
07/06/2024
9.39
 0 9.39 9.39 9.39 0 0 0
06/06/2024
9.39
 14,500 9.39 9.39 9.39 0 0 0
05/06/2024
9.39
 1,500 9.39 9.39 9.30 0 0 0
04/06/2024
9.39
 3,200 9.22 9.39 9.22 0 0 0
03/06/2024
9.39
 2,300 9.39 9.39 9.30 0 0 0
31/05/2024
9.30
 1,200 9.47 9.47 9.30 0 0 0
30/05/2024
9.39
 10,400 9.39 9.39 9.39 0 0 0
29/05/2024
9.39
 3,713 9.30 9.39 9.30 0 0 0
28/05/2024
9.30
 1,100 9.39 9.39 9.30 0 0 0
27/05/2024
9.39
 802 9.22 9.39 9.22 0 0 0
24/05/2024
9.22
 3,900 9.22 9.22 9.14 100 0 0.0
23/05/2024
9.14
 703 9.14 9.22 9.14 0 0 0
22/05/2024
9.64
 21,956 9.14 9.64 9.14 0 0 0
21/05/2024
9.14
 2,400 9.05 9.14 8.89 0 0 0
20/05/2024
9.14
 1,400 9.14 9.14 9.14 0 0 0
17/05/2024
9.14
 11,100 9.05 9.14 9.05 0 0 0
16/05/2024
9.14
 1,801 9.05 9.14 9.05 0 0 0
15/05/2024
9.05
 11,000 9.05 9.05 9.05 0 0 0
14/05/2024
8.97
 3,500 9.05 9.05 8.97 0 3,500 -0.0
13/05/2024
8.89
 90 8.89 8.89 8.89 0 0 0
10/05/2024
8.89
 162 8.89 8.89 8.89 0 0 0
09/05/2024
9.14
 7,600 9.05 9.14 8.97 0 1,500 -0.0
08/05/2024
9.14
 1,000 9.14 9.14 9.14 0 0 0
07/05/2024
9.14
 4,500 9.05 9.14 9.05 0 0 0
06/05/2024
9.14
 179 9.14 9.14 9.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |