CTCP Bê tông Hòa Cầm - Intimex (hcc)

23.20
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
(2026-09-08) 		0.70 3.02% 292,500 0 0
22.60
24.40
23.20
2 tháng
(2026-08-10) 		1.10 4.83% 620,300 0 0
22.10
24.40
23.20
3 tháng
(2026-07-10) 		2.40 11.16% 806,500 0 0
20.85
24.40
23.20
6 tháng
(2026-04-13) 		4.59 23.77% 884,800 0 0
19.31
24.40
23.20
12 tháng
(2025-10-13) 		3.62 17.83% 1,824,300 2,500 0.1
19.07
25.56
23.20
24 tháng
(2024-10-18) 		15.29 177.59% 3,678,798 59,401 1.2
7.71
25.56
23.20
36 tháng
(2023-10-24) 		16.69 231.52% 5,044,887 100,262 1.7
6.26
25.56
23.20
60 tháng
(2021-11-03) 		16.34 216.32% 8,051,770 -267,049 -3.3
5.10
25.56
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2021
6.04
 5,697 5.99 6.04 5.93 0 0 0
18/03/2021
6.04
 7,600 5.99 6.04 5.93 0 0 0
17/03/2021
5.99
 5,000 5.93 6.04 5.93 4,000 0 0.0
16/03/2021
5.99
 21,900 5.99 5.99 5.93 0 0 0
15/03/2021
6.04
 9,400 5.99 6.04 5.93 0 4,300 0.0
12/03/2021
5.99
 15,500 6.22 6.22 5.93 0 0 0
11/03/2021
6.22
 29,200 5.93 6.22 5.93 0 0 0
10/03/2021
5.93
 17,737 5.93 5.93 5.87 0 0 0
09/03/2021
5.93
 12,801 5.93 5.93 5.87 0 0 0
08/03/2021
5.87
 22,200 5.81 5.93 5.81 0 0 0
05/03/2021
5.81
 11,800 5.64 5.81 5.64 0 0 0
04/03/2021
5.87
 2,000 5.81 5.87 5.81 0 0 0
03/03/2021
5.81
 6,196 5.81 5.81 5.81 100 0 0.0
02/03/2021
5.75
 5,802 5.81 5.81 5.75 0 0 0
01/03/2021
5.81
 5,697 5.87 5.87 5.75 400 0 0.0
26/02/2021
5.75
 6,303 5.81 5.81 5.75 0 0 0
25/02/2021
5.81
 6,000 5.75 5.81 5.75 0 0 0
24/02/2021
5.81
 22,523 5.81 5.87 5.75 0 0 0
23/02/2021
5.81
 4,400 5.81 5.81 5.75 900 0 0.0
22/02/2021
5.75
 5,500 5.81 5.87 5.75 200 0 0.0
19/02/2021
5.81
 13,600 5.75 5.81 5.75 0 0 0
18/02/2021
5.81
 4,310 5.75 5.81 5.75 0 0 0
17/02/2021
5.75
 14,700 5.87 5.87 5.70 0 0 0
09/02/2021
5.70
 30,574 5.70 5.75 5.64 0 0 0
08/02/2021
5.70
 10,700 5.99 5.99 5.70 0 0 0
05/02/2021
5.75
 14,900 5.81 5.81 5.64 6,000 3,000 0.0
04/02/2021
5.75
 2,700 5.64 5.75 5.64 0 0 0
03/02/2021
5.64
 9,800 5.75 5.75 5.64 0 800 0.0
02/02/2021
5.75
 4,903 5.64 5.75 5.64 0 0 0
01/02/2021
5.41
 9,400 5.75 5.75 5.41 2,000 0 0.0
29/01/2021
5.81
 19,900 5.35 5.81 5.35 1,000 3,500 0.0
28/01/2021
5.29
 41,908 5.81 5.81 5.23 4,400 0 0.0
27/01/2021
5.81
 25,500 5.87 5.87 5.75 0 0 0
26/01/2021
5.93
 46,500 5.99 5.99 5.70 3,000 0 0.0
25/01/2021
5.93
 37,300 5.93 5.99 5.87 0 0 0
22/01/2021
5.93
 39,408 6.10 6.10 5.87 0 0 0
21/01/2021
6.04
 7,600 6.16 6.22 6.04 3,000 0 0.0
20/01/2021
6.10
 5,200 6.10 6.10 5.81 0 0 0
19/01/2021
5.99
 33,300 6.28 6.28 5.81 0 0 0
18/01/2021
6.28
 23,000 6.34 6.34 6.10 0 0 0
15/01/2021
6.28
 15,300 6.34 6.39 6.28 0 0 0
14/01/2021
6.22
 28,200 6.22 6.34 6.22 0 0 0
13/01/2021
6.22
 31,300 6.28 6.39 6.22 0 0 0
12/01/2021
6.16
 65,700 6.04 6.28 5.93 0 0 0
11/01/2021
5.93
 8,000 5.99 5.99 5.87 3,500 1,600 0.0
08/01/2021
5.93
 36,200 5.99 6.04 5.87 1,000 2,000 0.0
07/01/2021
5.93
 19,700 5.99 6.04 5.93 0 0 0
06/01/2021
5.93
 25,710 5.93 5.99 5.93 0 0 0
05/01/2021
6.04
 200 6.04 6.04 6.04 0 0 0
04/01/2021
6.04
 7,339 5.87 6.04 5.87 0 0 0
31/12/2020
6.04
 12,122 5.93 6.04 5.93 0 0 0
30/12/2020
5.93
 4,620 5.93 5.93 5.93 0 0 0
29/12/2020
5.99
 35,904 6.04 6.04 5.81 0 0 0
28/12/2020
5.87
 31,010 6.04 6.10 5.81 100 0 0.0
25/12/2020
6.04
 17,651 6.04 6.04 5.99 0 0 0
24/12/2020
6.04
 14,900 6.39 6.39 5.99 3,500 0 0.0
23/12/2020
6.16
 30,210 5.99 6.16 5.93 0 0 0
22/12/2020
6.04
 6,900 5.93 6.04 5.93 0 0 0
21/12/2020
6.10
 20,812 6.10 6.28 5.81 0 0 0
18/12/2020
6.04
 440 6.04 6.04 6.04 0 0 0
17/12/2020
5.93
 6,250 6.04 6.04 5.93 100 0 0.0
16/12/2020
5.93
 33,000 5.87 5.93 5.81 0 0 0
15/12/2020
5.93
 12,958 5.81 5.93 5.81 0 258 0.0
14/12/2020
5.81
 30,320 5.81 5.93 5.81 0 0 0
11/12/2020
5.81
 57,700 5.64 5.81 5.64 0 0 0
10/12/2020
5.64
 40,500 5.64 5.64 5.58 1,500 0 0.0
09/12/2020
5.64
 17,759 5.64 5.64 5.64 0 0 0
08/12/2020
5.64
 8,000 5.64 5.70 5.64 0 0 0
07/12/2020
5.64
 47,800 5.58 5.64 5.58 0 0 0
04/12/2020
5.58
 41,800 5.70 5.70 5.58 0 0 0
03/12/2020
5.70
 23,100 5.70 5.70 5.64 0 0 0
02/12/2020
5.70
 16,300 5.70 5.75 5.64 0 0 0
01/12/2020
5.75
 26,600 5.64 5.75 5.58 0 0 0
30/11/2020
5.70
 43,912 5.58 5.70 5.58 0 0 0
27/11/2020
5.64
 27,702 5.64 5.70 5.58 0 0 0
26/11/2020
5.70
 13,400 5.75 5.75 5.64 0 0 0
25/11/2020
5.64
 19,844 5.81 5.81 5.64 0 0 0
24/11/2020
5.75
 79,020 5.64 5.75 5.64 0 70 0.0
23/11/2020
5.64
 48,430 5.81 5.81 5.64 2,100 0 0.0
20/11/2020
5.81
 32,290 5.87 5.87 5.75 0 0 0
19/11/2020
5.87
 23,939 5.93 5.99 5.87 0 0 0
18/11/2020
5.93
 21,510 5.99 5.99 5.87 0 0 0
17/11/2020
5.99
 34,421 6.04 6.04 5.99 0 0 0
16/11/2020
6.04
 16,600 6.16 6.57 6.04 0 300 0.0
13/11/2020
6.16
 16,500 6.10 6.16 6.04 0 0 0
12/11/2020
6.22
 38,800 6.22 6.22 6.04 0 0 0
11/11/2020
6.22
 500 6.04 6.22 6.04 0 0 0
10/11/2020
6.10
 8,110 6.10 6.39 6.04 100 0 0.0
09/11/2020
6.10
 8,810 6.16 6.16 6.04 0 0 0
06/11/2020
6.10
 1,620 6.10 6.10 6.10 0 0 0
05/11/2020
6.10
 18,800 6.16 6.16 6.10 0 1,500 0.0
04/11/2020
6.16
 7,300 6.16 6.16 6.10 0 0 0
03/11/2020
6.22
 16,020 6.16 6.22 6.16 3,700 0 0.0
02/11/2020
6.16
 4,000 6.16 6.22 6.16 0 0 0
30/10/2020
6.51
 160 6.51 6.51 6.51 0 0 0
29/10/2020
6.16
 10,410 5.99 6.16 5.99 0 0 0
28/10/2020
6.10
 13,010 6.16 6.34 6.04 0 0 0
27/10/2020
6.16
 26,500 6.22 6.28 6.16 0 0 0
26/10/2020
6.34
 4,000 6.34 6.51 6.28 0 0 0
23/10/2020
6.34
 4,331 6.34 6.34 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc