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)
31/08/2023
9.39
 58,800 9.39 9.46 9.31 400 43,500 -0.5
30/08/2023
9.39
 41,000 9.46 9.46 9.31 1,100 26,600 -0.3
29/08/2023
9.46
 64,700 9.46 9.54 9.24 0 36,500 -0.5
28/08/2023
9.46
 72,300 8.87 9.61 9.09 5,000 48,500 -0.5
25/08/2023
8.87
 49,700 8.94 9.09 8.87 1,600 27,900 0
24/08/2023
8.94
 15,900 8.94 9.02 8.87 0 8,300 -0.1
23/08/2023
8.94
 19,000 8.94 8.94 8.72 0 11,000 -0.1
22/08/2023
8.94
 12,000 8.50 8.94 8.65 0 5,000 -0.1
21/08/2023
8.50
 17,700 8.43 8.50 8.43 0 10,100 -0.1
18/08/2023
8.43
 40,400 8.65 8.72 8.43 0 35,100 -0.4
17/08/2023
8.65
 11,500 8.65 8.72 8.65 0 10,000 -0.1
16/08/2023
8.65
 8,100 8.72 8.72 8.65 0 7,000 -0.1
15/08/2023
8.72
 600 8.72 8.72 8.72 0 70 -0.0
14/08/2023
8.72
 100 8.65 8.72 8.72 0 0 0
11/08/2023
8.65
 6,700 8.65 8.65 8.58 0 4,000 -0.0
10/08/2023
8.65
 7,600 8.80 8.80 8.65 0 3,000 -0.0
09/08/2023
8.80
 10,000 8.87 8.87 8.80 0 8,000 -0.1
08/08/2023
8.87
 0 8.87 8.87 8.87 0 0 0
07/08/2023
8.87
 400 8.87 8.87 8.87 200 0 0.0
04/08/2023
8.87
 100 8.87 8.87 8.87 0 0 0
03/08/2023
8.87
 5,000 8.80 8.87 8.80 0 2,900 -0.0
02/08/2023
8.80
 0 8.80 8.80 8.80 0 0 0
01/08/2023
8.80
 3,000 8.87 8.87 8.80 0 2,000 -0.0
31/07/2023
8.87
 9,700 8.80 8.87 8.80 0 6,400 -0.1
28/07/2023
8.80
 200 8.72 8.80 8.80 0 0 0
27/07/2023
8.72
 4,500 8.80 8.80 8.72 0 2,300 -0.0
26/07/2023
8.80
 800 8.80 8.80 8.80 0 0 0
25/07/2023
8.80
 3,600 8.72 8.87 8.72 200 2,000 -0.0
24/07/2023
8.72
 7,000 8.58 8.72 8.58 0 4,000 -0.0
21/07/2023
8.58
 28,600 8.35 8.58 8.43 200 20,000 -0.2
20/07/2023
8.35
 17,700 8.50 8.50 8.13 0 9,600 -0.1
19/07/2023
8.50
 3,600 8.50 8.50 8.35 0 1,100 -0.0
18/07/2023
8.50
 23,900 8.50 8.58 8.13 0 13,500 -0.2
17/07/2023
8.50
 4,700 8.72 8.72 8.28 0 2,500 -0.0
14/07/2023
8.72
 700 8.72 8.72 8.72 0 200 -0.0
13/07/2023
8.72
 100 8.65 8.72 8.72 100 0 0.0
12/07/2023
8.65
 3,000 8.80 8.80 8.58 800 1,800 -0.0
11/07/2023
8.80
 0 8.80 8.80 8.80 0 0 0
10/07/2023
8.80
 1,400 8.65 8.87 8.80 0 0 0
07/07/2023
8.65
 100 8.58 8.65 8.65 100 0 0.0
06/07/2023
8.58
 7,500 8.65 8.65 8.50 0 4,000 -0.0
05/07/2023
8.65
 268 8.65 8.65 8.65 0 500 -0.0
04/07/2023
8.65
 1,300 8.65 8.65 8.65 0 300 -0.0
03/07/2023
8.65
 0 8.65 8.65 8.65 0 0 0
30/06/2023
8.65
 1,000 8.65 8.65 8.65 0 0 0
29/06/2023
8.65
 8,200 8.65 8.80 8.65 100 2,200 -0.0
28/06/2023
8.65
 11,000 8.50 8.65 8.65 0 5,500 -0.1
27/06/2023
8.50
 4,300 8.87 8.87 8.35 0 3,200 -0.0
26/06/2023
8.87
 6,400 8.35 8.87 8.87 100 2,200 -0.0
23/06/2023
8.35
 2,120 8.65 8.65 8.28 0 1,500 -0.0
22/06/2023
8.65
 0 8.65 8.65 8.65 0 1,000 -0.0
21/06/2023
8.65
 1,085 8.65 8.65 8.65 0 885 -0.0
20/06/2023
8.65
 800 8.58 8.72 8.65 0 0 0
19/06/2023
8.58
 0 8.58 8.58 8.58 0 0 0
16/06/2023
8.58
 2,100 8.43 8.87 8.58 100 0 0.0
15/06/2023
8.43
 500 8.80 8.80 8.43 0 0 0
14/06/2023
8.80
 1 8.80 8.80 8.80 0 0 0
13/06/2023
8.80
 0 8.80 8.80 8.80 0 0 0
12/06/2023
8.80
 0 8.87 8.80 8.87 0 0 0
09/06/2023
8.87
 1,500 8.72 8.87 8.80 100 3,100 -0.0
08/06/2023
8.72
 1,200 8.72 8.87 8.72 0 0 0
07/06/2023
8.72
 100 8.87 8.87 8.72 0 0 0
06/06/2023
8.87
 0 8.87 8.87 8.87 0 0 0
05/06/2023
8.87
 320 9.46 9.46 8.87 0 0 0
02/06/2023
9.46
 200 8.87 9.46 8.87 0 0 0
01/06/2023
8.87
 2,000 9.02 9.02 8.87 0 0 0
31/05/2023
9.02
 10 9.02 9.02 9.02 0 0 0
30/05/2023
9.02
 2,500 8.21 9.02 8.72 0 0 0
29/05/2023
8.21
 700 8.13 8.21 8.21 0 0 0
26/05/2023
8.13
 0 8.13 8.13 8.13 0 0 0
25/05/2023
8.13
 1,091 8.06 8.13 8.13 0 0 0
24/05/2023
8.06
 600 8.06 8.13 8.06 0 0 0
23/05/2023
8.06
 0 8.06 8.06 8.06 0 0 0
22/05/2023
8.06
 0 8.06 8.06 8.06 0 0 0
19/05/2023
8.06
 200 8.13 8.13 8.06 0 0 0
18/05/2023
8.13
 20 8.13 8.13 8.13 0 0 0
17/05/2023
8.13
 0 8.13 8.13 8.13 0 0 0
16/05/2023
8.13
 0 8.13 8.13 8.13 0 0 0
15/05/2023
8.13
 2,100 7.98 8.13 8.06 0 0 0
12/05/2023
7.98
 500 7.76 7.98 7.98 0 0 0
11/05/2023
7.76
 0 7.54 7.76 7.54 0 0 0
10/05/2023
7.54
 1,900 7.54 8.06 7.54 100 0 0.0
09/05/2023
7.54
 0 7.54 7.54 7.54 0 0 0
08/05/2023
7.54
 5,401 8.13 8.13 7.54 0 0 0
05/05/2023
8.13
 16 8.13 8.13 8.13 0 0 0
04/05/2023
8.13
 200 8.13 8.13 8.13 0 0 0
28/04/2023
8.13
 100 8.13 8.13 8.13 0 0 0
27/04/2023
8.13
 800 7.76 8.13 7.76 100 0 0.0
26/04/2023
7.76
 70 7.76 7.76 7.76 0 0 0
25/04/2023
7.76
 4,800 7.39 7.76 7.69 0 0 0
24/04/2023
7.39
 1,468 7.02 7.61 7.24 0 0 0
21/04/2023
7.02
 0 7.02 7.02 7.02 0 0 0
20/04/2023
7.02
 400 7.39 7.39 7.02 0 0 0
19/04/2023
7.39
 0 7.39 7.39 7.39 0 0 0
18/04/2023
7.39
 0 7.39 7.39 7.39 0 0 0
17/04/2023
7.39
 0 7.39 7.39 7.39 0 0 0
14/04/2023
7.39
 0 7.39 7.39 7.39 0 0 0
13/04/2023
7.39
 0 7.39 7.39 7.39 0 0 0
12/04/2023
7.39
 0 7.39 7.39 7.39 0 0 0
11/04/2023
7.39
 0 7.39 7.39 7.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |