CTCP Bê tông Hòa Cầm - Intimex (hcc)

28.10
0.10
(0.36%)
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
(2026-07-01) 		1 3.70% 78,400 0 0
25.50
28.40
28.10
2 tháng
(2026-06-01) 		2.10 8.11% 98,400 0 0
25.50
28.40
28.10
3 tháng
(2026-05-04) 		1 3.70% 130,700 0 0
25.50
28.40
28.10
6 tháng
(2026-02-02) 		0.50 1.82% 415,300 3,200 0.1
23.80
30
28.10
12 tháng
(2025-08-05) 		7.70 37.92% 1,416,600 35,300 0.9
20.30
31.50
28.10
24 tháng
(2024-08-12) 		17.94 178.36% 3,253,642 63,406 1.2
10.06
31.50
28.10
36 tháng
(2023-08-16) 		19.35 223.73% 5,607,179 -381,738 -4.1
7.71
31.50
28.10
60 tháng
(2021-08-26) 		20.55 275.84% 8,419,332 28,231 0.3
6.28
31.50
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
8.30
 900 8.47 8.55 8.30 0 0 0
30/11/2023
8.47
 400 8.38 8.47 8.38 0 0 0
29/11/2023
8.38
 5,900 8.21 8.38 8.13 0 0 0
28/11/2023
8.21
 1,000 8.30 8.38 8.21 500 0 0.0
27/11/2023
8.30
 1,900 8.21 8.30 8.13 0 0 0
24/11/2023
8.21
 500 8.38 8.38 8.21 0 0 0
23/11/2023
8.38
 12,300 8.21 8.38 8.30 0 0 0
22/11/2023
8.21
 3,100 8.05 8.21 8.13 0 0 0
21/11/2023
8.05
 500 8.13 8.13 8.05 0 0 0
20/11/2023
8.13
 2,100 7.96 8.13 8.05 0 0 0
17/11/2023
7.96
 5,900 7.96 8.13 7.96 0 0 0
16/11/2023
7.96
 9,200 8.05 8.13 7.88 0 0 0
15/11/2023
8.05
 7,700 8.05 8.30 8.05 0 0 0
14/11/2023
8.05
 9,900 8.05 8.13 7.96 0 0 0
13/11/2023
8.05
 7,900 8.05 8.05 7.88 0 0 0
10/11/2023
8.05
 5,000 8.05 8.21 7.80 0 0 0
09/11/2023
8.05
 9,000 8.30 8.38 7.96 0 0 0
08/11/2023
8.30
 3,200 8.05 8.30 8.05 0 0 0
07/11/2023
8.05
 10,800 8.05 8.13 7.88 0 0 0
06/11/2023
8.05
 4,800 8.38 8.38 8.05 100 0 0.0
03/11/2023
8.38
 10,900 8.30 9.05 8.21 0 0 0
02/11/2023
8.30
 3,100 7.88 8.38 7.88 0 0 0
01/11/2023
7.88
 1,000 7.88 7.96 7.88 0 0 0
31/10/2023
7.88
 2,600 7.96 7.96 7.71 0 0 0
30/10/2023
7.96
 2,200 7.88 8.05 7.88 200 0 0.0
27/10/2023
7.88
 3,000 7.71 8.21 7.80 0 0 0
26/10/2023
7.71
 59,900 8.47 8.47 7.71 0 0 0
25/10/2023
8.47
 1,400 8.89 8.89 8.21 0 0 0
24/10/2023
8.89
 7,300 8.38 8.97 8.38 0 0 0
23/10/2023
8.38
 4,800 8.38 8.55 8.38 3,000 0 0.0
20/10/2023
8.38
 5,400 8.30 8.38 8.21 1,400 0 0.0
19/10/2023
8.30
 10,700 8.13 8.80 8.21 0 0 0
18/10/2023
8.13
 6,100 8.21 8.30 8.13 100 0 0.0
17/10/2023
8.21
 400 8.21 8.30 8.21 0 0 0
16/10/2023
8.21
 1,400 8.21 8.38 8.21 0 0 0
13/10/2023
8.21
 4,300 8.30 8.30 8.21 0 0 0
12/10/2023
8.30
 2,000 8.30 8.47 8.21 0 0 0
11/10/2023
8.30
 6,600 8.30 8.38 8.21 0 0 0
10/10/2023
8.30
 4,300 8.38 8.47 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |