CTCP Bê tông Hòa Cầm - Intimex (hcc)

22.80
-0.10
(-0.44%)
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
(2026-08-18) 		0.26 1.16% 276,000 3,200 0.1
22.10
30
22.80
2 tháng
(2026-07-20) 		0.99 4.54% 583,900 3,200 0.1
21.91
30
22.80
3 tháng
(2026-06-19) 		1.48 6.91% 625,200 3,200 0.1
20.69
30
22.80
6 tháng
(2026-03-23) 		-0.47 -2% 846,400 600 0.0
18.58
30
22.80
12 tháng
(2025-09-22) 		3.59 18.59% 1,815,200 9,700 0.2
18.58
30
22.80
24 tháng
(2024-09-27) 		14.36 168.31% 3,697,889 65,701 1.3
7.71
30
22.80
36 tháng
(2023-10-03) 		16.17 240.11% 5,219,403 109,362 1.8
6.26
30
22.80
60 tháng
(2021-10-13) 		16.04 233.91% 8,605,661 -210,149 -2.5
5.10
30
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
7.26
 15,910 7.32 7.32 7.20 0 8,300 -0.1
23/08/2023
7.26
 19,001 7.08 7.26 7.08 0 11,000 -0.1
22/08/2023
7.26
 12,000 7.02 7.26 7.02 0 5,000 -0.1
21/08/2023
6.90
 17,700 6.90 6.90 6.84 0 10,100 -0.1
18/08/2023
6.84
 40,400 7.08 7.08 6.84 0 35,100 -0.4
17/08/2023
7.02
 11,500 7.08 7.08 7.02 0 10,000 -0.1
16/08/2023
7.02
 8,100 7.08 7.08 7.02 0 7,000 -0.1
15/08/2023
7.08
 670 7.08 7.08 7.08 0 70 -0.0
14/08/2023
7.08
 130 7.08 7.08 7.08 0 0 0
11/08/2023
7.02
 6,700 7.02 7.02 6.96 0 4,000 -0.0
10/08/2023
7.02
 7,600 7.08 7.08 7.02 0 3,000 -0.0
09/08/2023
7.14
 10,000 7.14 7.14 7.14 0 8,000 -0.1
08/08/2023
7.20
 0 7.20 7.20 7.20 0 0 0
07/08/2023
7.20
 400 7.20 7.20 7.20 200 0 0.0
04/08/2023
7.20
 101 7.20 7.20 7.20 0 0 0
03/08/2023
7.20
 5,001 7.14 7.20 7.14 0 2,900 -0.0
02/08/2023
7.14
 0 7.14 7.14 7.14 0 0 0
01/08/2023
7.14
 3,000 7.14 7.14 7.14 0 2,000 -0.0
31/07/2023
7.20
 9,700 7.14 7.20 7.14 0 6,400 -0.1
28/07/2023
7.14
 200 7.14 7.14 7.14 0 0 0
27/07/2023
7.08
 4,500 7.08 7.14 7.08 0 2,300 -0.0
26/07/2023
7.14
 800 7.14 7.14 7.14 0 0 0
25/07/2023
7.14
 3,600 7.08 7.20 7.08 200 2,000 -0.0
24/07/2023
7.08
 7,006 6.96 7.08 6.96 0 4,000 -0.0
21/07/2023
6.96
 28,615 6.90 6.96 6.84 200 20,000 -0.2
20/07/2023
6.78
 17,816 6.90 6.90 6.60 0 9,600 -0.1
19/07/2023
6.90
 3,610 6.78 6.90 6.78 0 1,100 -0.0
18/07/2023
6.90
 23,900 6.96 6.96 6.60 0 13,500 -0.2
17/07/2023
6.90
 4,700 6.90 6.90 6.72 0 2,500 -0.0
14/07/2023
7.08
 700 7.08 7.08 7.08 0 200 -0.0
13/07/2023
7.08
 107 7.08 7.08 7.08 100 0 0.0
12/07/2023
7.02
 3,000 6.96 7.02 6.96 800 1,800 -0.0
11/07/2023
7.14
 0 7.14 7.14 7.14 0 0 0
10/07/2023
5.88
 5,400 5.88 5.94 5.82 0 0 0
07/07/2023
7.02
 100 7.02 7.02 7.02 100 0 0.0
06/07/2023
6.96
 7,500 6.96 6.96 6.90 0 4,000 -0.0
05/07/2023
7.02
 768 7.02 7.02 7.02 0 500 -0.0
04/07/2023
7.02
 1,300 7.02 7.02 7.02 0 300 -0.0
03/07/2023
7.02
 0 7.02 7.02 7.02 0 0 0
30/06/2023
13.73
 10,500 13.79 13.79 13.56 0 0 0
29/06/2023
7.02
 8,500 7.08 7.14 7.02 100 2,200 -0.0
28/06/2023
7.02
 11,000 7.02 7.02 7.02 0 5,500 -0.1
27/06/2023
6.90
 4,300 6.78 6.90 6.78 0 3,200 -0.0
26/06/2023
7.20
 6,400 7.20 7.20 7.20 100 2,200 -0.0
23/06/2023
6.78
 2,120 6.72 6.84 6.72 0 1,500 -0.0
22/06/2023
6.96
 3,500 7.14 7.14 6.96 0 1,000 -0.0
21/06/2023
7.02
 1,085 7.02 7.02 7.02 0 885 -0.0
20/06/2023
13.73
 10,500 13.79 13.79 13.56 0 0 0
19/06/2023
6.96
 0 6.96 6.96 6.96 0 0 0
16/06/2023
6.96
 2,100 7.20 7.20 6.96 100 0 0.0
15/06/2023
6.84
 500 6.90 6.90 6.84 0 0 0
14/06/2023
7.14
 1 7.14 7.14 7.14 0 0 0
13/06/2023
13.73
 10,500 13.79 13.79 13.56 0 0 0
12/06/2023
7.14
 0 7.14 7.14 7.14 0 0 0
09/06/2023
7.14
 4,400 7.14 7.20 7.14 100 3,100 -0.0
08/06/2023
7.08
 1,200 7.20 7.20 7.08 0 0 0
07/06/2023
7.08
 100 7.08 7.08 7.08 0 0 0
06/06/2023
7.20
 0 7.20 7.20 7.20 0 0 0
05/06/2023
7.20
 320 7.20 7.20 7.20 0 0 0
02/06/2023
7.68
 200 7.20 7.68 7.20 0 0 0
01/06/2023
7.20
 2,000 7.20 7.20 7.20 0 0 0
31/05/2023
7.32
 10 7.32 7.32 7.32 0 0 0
30/05/2023
7.32
 2,500 7.08 7.32 7.08 0 0 0
29/05/2023
6.66
 700 6.66 6.66 6.66 0 0 0
26/05/2023
6.60
 0 6.60 6.60 6.60 0 0 0
25/05/2023
6.60
 1,091 6.60 6.60 6.60 0 0 0
24/05/2023
6.54
 600 6.60 6.60 6.54 0 0 0
23/05/2023
6.54
 0 6.54 6.54 6.54 0 0 0
22/05/2023
6.54
 0 6.54 6.54 6.54 0 0 0
19/05/2023
6.54
 200 6.54 6.54 6.54 0 0 0
18/05/2023
6.60
 20 6.60 6.60 6.60 0 0 0
17/05/2023
6.60
 0 6.60 6.60 6.60 0 0 0
16/05/2023
6.60
 0 6.60 6.60 6.60 0 0 0
15/05/2023
6.60
 2,101 6.54 6.60 6.54 0 0 0
12/05/2023
6.48
 500 6.48 6.48 6.48 0 0 0
11/05/2023
6.30
 0 6.30 6.30 6.30 0 0 0
10/05/2023
6.30
 2,000 6.54 6.54 6.12 100 0 0.0
09/05/2023
6.12
 0 6.12 6.12 6.12 0 0 0
08/05/2023
6.12
 5,401 6.12 6.12 6.12 0 0 0
05/05/2023
6.60
 16 6.60 6.60 6.60 0 0 0
04/05/2023
6.60
 200 6.60 6.60 6.60 0 0 0
03/05/2023
6.12
 100 6.12 6.12 6.12 0 0 0
02/05/2023
5.94
 3,000 5.94 5.94 5.94 0 0 0
01/05/2023
5.52
 0 5.52 5.52 5.52 0 0 0
28/04/2023
6.60
 100 6.60 6.60 6.60 0 0 0
27/04/2023
6.60
 800 6.36 6.60 6.30 100 0 0.0
26/04/2023
6.30
 70 6.30 6.30 6.30 0 0 0
25/04/2023
6.30
 4,800 6.30 6.30 6.24 0 0 0
24/04/2023
6.00
 1,468 6.00 6.18 5.88 0 0 0
21/04/2023
5.70
 0 5.70 5.70 5.70 0 0 0
20/04/2023
5.70
 400 5.70 5.70 5.70 0 0 0
19/04/2023
6.00
 0 6.00 6.00 6.00 0 0 0
18/04/2023
6.00
 0 6.00 6.00 6.00 0 0 0
17/04/2023
6.00
 0 6.00 6.00 6.00 0 0 0
14/04/2023
6.00
 0 6.00 6.00 6.00 0 0 0
13/04/2023
6.00
 0 6.00 6.00 6.00 0 0 0
12/04/2023
6.00
 0 6.00 6.00 6.00 0 0 0
11/04/2023
6.00
 0 6.00 6.00 6.00 0 0 0
10/04/2023
5.88
 15,500 5.94 5.94 5.76 400 0 0.0
07/04/2023
6.60
 0 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |