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
(2025-11-05) 		0.10 0.42% 39,400 0 0
23.50
24.90
24.20
2 tháng
(2025-10-06) 		-0.90 -3.60% 170,100 3,800 0.1
23.50
27
24.20
3 tháng
(2025-09-08) 		0.94 4.05% 364,000 17,200 0.4
23.07
27
24.20
6 tháng
(2025-06-09) 		7.31 43.50% 1,299,200 41,700 1.0
16.33
27
24.20
12 tháng
(2024-12-10) 		13.12 119.47% 1,882,886 50,301 1.1
10.98
27
24.20
24 tháng
(2023-12-18) 		15.72 187.50% 3,106,779 101,262 1.6
8.38
27
24.20
36 tháng
(2022-12-21) 		17.08 243.17% 5,039,165 -482,565 -5.3
6.80
27
24.20
60 tháng
(2020-12-31) 		16.65 223.49% 9,828,122 253,807 2.7
6.28
27
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
7.39
 0 7.39 7.39 7.39 0 0 0
16/02/2023
7.39
 0 7.39 7.39 7.39 0 0 0
15/02/2023
7.39
 100 6.95 7.39 7.39 100 0 0.0
14/02/2023
6.95
 5 6.95 6.95 6.95 0 0 0
13/02/2023
6.95
 100 7.39 7.39 6.95 0 0 0
10/02/2023
7.39
 200 7.39 7.39 7.39 0 0 0
09/02/2023
7.39
 700 7.39 7.39 7.10 0 0 0
08/02/2023
7.39
 0 7.39 7.39 7.39 0 0 0
07/02/2023
7.39
 2,900 7.32 7.39 7.02 0 0 0
06/02/2023
7.32
 5,400 7.32 7.39 7.24 5,100 0 0.1
03/02/2023
7.32
 3,000 7.39 7.39 7.32 0 0 0
02/02/2023
7.39
 3,100 7.54 7.54 7.39 0 0 0
01/02/2023
7.54
 360 7.61 7.61 7.54 0 0 0
31/01/2023
7.61
 4,100 7.76 7.76 7.54 0 0 0
30/01/2023
7.76
 0 7.76 7.76 7.76 0 0 0
27/01/2023
7.76
 100 7.32 7.76 7.76 0 0 0
19/01/2023
7.32
 100 7.32 7.32 7.32 0 0 0
18/01/2023
7.32
 0 7.32 7.32 7.32 0 0 0
17/01/2023
7.32
 0 7.32 7.32 7.32 0 0 0
16/01/2023
7.32
 0 7.32 7.32 7.32 0 0 0
13/01/2023
7.32
 0 7.32 7.32 7.32 0 0 0
12/01/2023
7.32
 505 7.39 7.39 7.32 0 0 0
11/01/2023
7.39
 632 7.39 7.39 7.39 0 0 0
10/01/2023
7.39
 500 7.17 7.39 7.39 0 0 0
09/01/2023
7.17
 1,000 7.10 7.17 7.17 900 0 0.0
06/01/2023
7.10
 4,015 6.80 7.10 7.02 0 0 0
05/01/2023
6.80
 0 6.80 6.80 6.80 0 0 0
04/01/2023
6.80
 84 6.80 6.80 6.80 0 65 -0.0
03/01/2023
6.80
 0 6.80 6.80 6.80 0 0 0
30/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
29/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
28/12/2022
6.80
 2,000 7.02 7.02 6.80 0 0 0
27/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
26/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
23/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
22/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
21/12/2022
7.02
 1 7.02 7.02 7.02 0 0 0
20/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
19/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
16/12/2022
7.02
 0 7.02 7.02 7.02 0 0 0
15/12/2022
7.02
 522 6.80 7.02 7.02 0 0 0
14/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
13/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
12/12/2022
6.80
 1 6.80 6.80 6.80 0 0 0
09/12/2022
6.80
 100 6.80 6.80 6.80 0 0 0
08/12/2022
6.80
 2,710 6.80 6.87 6.80 500 0 0.0
07/12/2022
6.80
 8,610 6.80 6.87 6.80 0 0 0
06/12/2022
6.80
 2,000 6.80 6.80 6.80 0 0 0
05/12/2022
6.80
 0 6.80 6.80 6.80 0 0 0
02/12/2022
6.80
 700 6.65 6.80 6.73 0 0 0
01/12/2022
6.65
 1,108 7.02 7.02 6.65 0 100 -0.0
30/11/2022
7.02
 0 7.02 7.02 7.02 0 0 0
29/11/2022
7.02
 300 6.87 7.02 6.65 0 0 0
28/11/2022
6.87
 1,100 6.58 6.87 6.87 0 0 0
25/11/2022
6.58
 900 6.51 6.58 6.58 0 0 0
24/11/2022
6.51
 3,788 6.28 6.51 6.28 0 0 0
23/11/2022
6.28
 18,400 6.28 6.28 6.28 17,400 0 0.1
22/11/2022
6.28
 22,000 6.28 6.28 6.28 21,000 0 0.2
21/11/2022
6.28
 38,900 6.28 6.36 6.28 28,500 0 0.2
18/11/2022
6.28
 90,500 6.65 7.02 5.99 88,000 90,300 -0.0
17/11/2022
6.65
 0 6.65 6.65 6.65 0 0 0
16/11/2022
6.65
 3,600 6.51 6.65 6.21 2,000 100 0.0
15/11/2022
6.51
 106,900 6.80 6.80 6.28 104,000 90,800 0.1
14/11/2022
6.80
 0 6.80 6.80 6.80 0 0 0
11/11/2022
6.80
 500 6.80 6.87 6.80 200 0 0.0
10/11/2022
6.80
 0 6.80 6.80 6.80 0 0 0
09/11/2022
6.80
 0 6.80 6.80 6.80 0 0 0
08/11/2022
6.80
 5,000 7.32 7.32 6.73 100 100 0
07/11/2022
7.32
 400 7.39 7.39 6.87 0 0 0
04/11/2022
7.39
 0 7.39 7.39 7.39 0 0 0
03/11/2022
7.39
 10,200 7.02 7.39 6.65 5,100 100 0.1
02/11/2022
7.02
 28,559 7.39 7.39 6.65 10,900 100 0.1
01/11/2022
7.39
 0 7.39 7.39 7.39 0 0 0
31/10/2022
7.39
 1,500 7.32 7.39 7.32 500 100 0.0
28/10/2022
7.32
 100 7.39 7.39 7.32 0 0 0
27/10/2022
7.39
 0 7.39 7.39 7.39 0 0 0
26/10/2022
7.39
 1,079 7.47 7.47 7.39 400 0 0.0
25/10/2022
7.47
 88 7.47 7.47 7.47 0 88 -0.0
24/10/2022
7.47
 1,000 7.39 7.54 7.47 0 0 0
21/10/2022
7.39
 100 7.76 7.76 7.39 0 0 0
20/10/2022
7.76
 600 7.76 7.76 7.76 0 0 0
19/10/2022
7.76
 200 7.91 7.91 7.76 0 0 0
18/10/2022
7.91
 0 7.91 7.91 7.91 0 0 0
17/10/2022
7.91
 0 7.91 7.91 7.91 0 0 0
14/10/2022
7.91
 100 7.76 7.91 7.91 0 0 0
13/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
12/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
11/10/2022
7.76
 500 8.06 8.06 7.76 500 0 0.0
10/10/2022
8.06
 100 7.76 8.06 8.06 100 0 0.0
07/10/2022
7.76
 0 7.76 7.76 7.76 0 0 0
06/10/2022
7.76
 2,000 8.06 8.06 7.76 0 0 0
05/10/2022
8.06
 0 8.06 8.06 8.06 0 0 0
04/10/2022
8.06
 5,000 8.06 8.06 8.06 5,000 0 0.1
03/10/2022
8.06
 30,300 8.13 8.13 8.06 30,000 5,000 0.3
30/09/2022
8.13
 200 8.13 8.13 7.32 0 0 0
29/09/2022
8.13
 142 7.47 8.13 8.13 0 0 0
28/09/2022
7.47
 0 7.47 7.47 7.47 0 0 0
27/09/2022
7.47
 518 7.84 7.84 7.47 0 0 0
26/09/2022
7.84
 8,500 7.84 7.98 7.84 6,900 2,000 0.1
23/09/2022
7.84
 1,000 7.76 8.13 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |